Premium
Granite 3l Nvda (3LVE)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 15.035 | 1.59 | 11.83 | 14.075 | 15.53 | 13.9725 | 4189 |
| 1741887000 | 13.445 | 0.05 | 0.39 | 12.98 | 14.1325 | 12.75 | 14553 |
| 1741800600 | 13.3925 | 2.13 | 18.91 | 11.64 | 13.73 | 11.6375 | 4362 |
| 1741714200 | 11.2625 | 0.09 | 0.85 | 11.08 | 12.0675 | 10.0675 | 5805 |
| 1741627800 | 11.1675 | -0.57 | -4.84 | 11.495 | 11.5925 | 10.4875 | 11978 |
| 1741368600 | 11.735 | -1.68 | -12.52 | 12.07 | 13.1175 | 11.7075 | 60309 |
| 1741282200 | 13.415 | -0.54 | -3.85 | 14.05 | 14.12 | 12.7175 | 13341 |
| 1741195800 | 13.9525 | 0.87 | 6.61 | 15.12 | 15.4625 | 13.5225 | 12251 |
| 1741109400 | 13.0875 | -3.11 | -19.20 | 13.79 | 14.35 | 11.88 | 18927 |
| 1741023000 | 16.1975 | -1.31 | -7.47 | 19.065 | 19.115 | 15.65 | 4664 |
| 1740763800 | 17.505 | -2.56 | -12.74 | 19.46 | 20.34 | 15.1825 | 25527 |
| 1740677400 | 20.06 | -2.88 | -12.55 | 22.725 | 24.7 | 19.51 | 10270 |
| 1740591000 | 22.94 | 2.95 | 14.73 | 21.42 | 23.5425 | 21.3 | 14022 |
| 1740504600 | 19.995 | -4.17 | -17.26 | 21.335 | 22.93 | 18.9825 | 20451 |
| 1740418200 | 24.165 | -3.1 | -11.37 | 25.12 | 26.685 | 22.3325 | 8193 |
| 1740159000 | 27.265 | 0.53 | 1.96 | 27.09 | 28.56 | 26.095 | 4618 |
| 1740072600 | 26.74 | -1.15 | -4.12 | 27.07 | 28.315 | 25.92 | 7764 |
| 1739986200 | 27.89 | -0.6 | -2.09 | 27.62 | 28.175 | 26.205 | 3912 |
| 1739899800 | 28.485 | 0.77 | 2.76 | 28.53 | 29.855 | 27.22 | 2519 |
| 1739813400 | 27.72 | 1.91 | 7.38 | 27.63 | 27.82 | 27.18 | 917 |
| 1739554200 | 25.815 | 0.3 | 1.16 | 25.3 | 26.775 | 24.685 | 12341 |
| 1739467800 | 25.52 | 2.52 | 10.97 | 22.48 | 25.965 | 22.42 | 5177 |
| 1739381400 | 22.9975 | -1.96 | -7.83 | 24.19 | 25.08 | 21.94 | 4121 |
| 1739295000 | 24.9525 | 0.15 | 0.61 | 24.05 | 25.22 | 23.6325 | 6829 |
| 1739208600 | 24.8 | 2.52 | 11.31 | 22.705 | 25.435 | 22.0375 | 13054 |
| 1738949400 | 22.28 | 0.97 | 4.56 | 22.265 | 23.1125 | 21.2475 | 11253 |
| 1738863000 | 21.3075 | 1.79 | 9.19 | 20.52 | 22.195 | 19.9975 | 9081 |
| 1738776600 | 19.515 | 1.28 | 7.00 | 17.8 | 20.29 | 17.3825 | 6689 |
| 1738690200 | 18.2375 | 1.44 | 8.56 | 16.955 | 18.975 | 16.5925 | 10678 |
| 1738603800 | 16.8 | -4.82 | -22.29 | 16.46 | 17.91 | 15.465 | 33295 |
| 1738344600 | 21.6175 | 3.81 | 21.40 | 19.78 | 22.24 | 19.53 | 5849 |
| 1738258200 | 17.8075 | -1.86 | -9.47 | 20.155 | 20.83 | 17.36 | 6103 |
| 1738171800 | 19.67 | 0.61 | 3.17 | 23.53 | 23.965 | 19.0575 | 16748 |
| 1738085400 | 19.065 | 0.22 | 1.14 | 20.43 | 21.335 | 17.11 | 26677 |
| 1737999000 | 18.85 | -20.54 | -52.15 | 29.01 | 30.88 | 18.745 | 29550 |
| 1737739800 | 39.39 | -0.86 | -2.14 | 40.71 | 43.92 | 39.15 | 9382 |
| 1737653400 | 40.25 | -0.28 | -0.69 | 39.05 | 41.18 | 37.64 | 7824 |
| 1737567000 | 40.53 | 5.35 | 15.19 | 37.96 | 42.005 | 37.86 | 5154 |
| 1737480600 | 35.185 | -0.61 | -1.70 | 35.51 | 36.23 | 33.855 | 3116 |
| 1737394200 | 35.795 | 0.77 | 2.18 | 34.23 | 36.025 | 33.69 | 700 |
| 1737135000 | 35.03 | 2 | 6.06 | 33.78 | 35.135 | 32.869999 | 283 |
| 1737048600 | 33.03 | 0.53 | 1.63 | 33.03 | 33.03 | 33.03 | 140 |
| 1736962200 | 32.5 | 2.3 | 7.60 | 30.67 | 33.855 | 30.05 | 2472 |
| 1736875800 | 30.205 | -0.7 | -2.25 | 33.85 | 34.835 | 29.715 | 1764 |
| 1736789400 | 30.9 | -2.86 | -8.47 | 31.35 | 31.91 | 28.8 | 5146 |
| 1736530200 | 33.76 | -2.5 | -6.88 | 35.54 | 36.955 | 32.6 | 2997 |
| 1736443800 | 36.255 | -0.82 | -2.20 | 36.255 | 36.255 | 36.255 | 312 |
| 1736357400 | 37.07 | -2.28 | -5.78 | 38.99 | 40.235 | 36.56 | 4513 |
| 1736271000 | 39.345 | -7.91 | -16.73 | 44.04 | 49.39 | 37.215 | 4940 |
| 1736184600 | 47.25 | 6.65 | 16.38 | 41.08 | 47.59 | 41.03 | 5959 |
| 1735925400 | 40.6 | 4.15 | 11.37 | 35.56 | 41.04 | 35.56 | 1814 |
| 1735839000 | 36.455 | -0.14 | -0.37 | 36.455 | 36.455 | 36.455 | 155 |
| 1735666200 | 36.59 | 0.68 | 1.89 | 35.09 | 38.62 | 33.159999 | 1401 |
| 1735579800 | 35.91 | 0.75 | 2.15 | 35.91 | 35.91 | 35.91 | 429 |
| 1735320600 | 35.155 | -3.13 | -8.18 | 37.41 | 37.525 | 33.555 | 787 |
| 1735061400 | 38.285 | 2.3 | 6.39 | 38.47 | 41.25 | 34.36 | 1554 |
| 1734975000 | 35.985 | 2.48 | 7.39 | 35.985 | 35.985 | 35.985 | 252 |
| 1734715800 | 33.509999 | 0.47 | 1.42 | 29.64 | 33.665 | 28.155 | 1693 |
| 1734629400 | 33.04 | -1.32 | -3.83 | 32.56 | 33.375 | 30.415 | 1004 |
| 1734543000 | 34.355 | 4.57 | 15.34 | 33.5 | 35.97 | 32.65 | 1264 |
| 1734456600 | 29.785 | -1.56 | -4.96 | 30.17 | 31.2 | 28.26 | 1101 |
| 1734370200 | 31.34 | -1.41 | -4.31 | 33.88 | 34.9 | 31.015 | 9672 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
