Premium
Granite 3l Appl (3LWP)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 2960.5 | -92.5 | -3.03 | 3113 | 3113 | 2900.5 | 2611 |
| 1738863000 | 3053 | 74 | 2.48 | 3053 | 3053 | 3053 | 103 |
| 1738776600 | 2979 | -49 | -1.62 | 2934 | 3009.5 | 2803 | 2169 |
| 1738690200 | 3028 | 164.5 | 5.74 | 2863 | 3048.5 | 2758 | 834 |
| 1738603800 | 2863.5 | -522.5 | -15.43 | 2999 | 3214 | 2845 | 3707 |
| 1738344600 | 3386 | 41 | 1.23 | 3581 | 3780.5 | 3376 | 3546 |
| 1738258200 | 3345 | 54.5 | 1.66 | 3394 | 3556 | 3309.5 | 1488 |
| 1738171800 | 3290.5 | -98.5 | -2.91 | 3393 | 3424.5 | 3140.5 | 1857 |
| 1738085400 | 3389 | 425 | 14.34 | 3068 | 3489 | 2976 | 3950 |
| 1737999000 | 2964 | 210 | 7.63 | 2676 | 2981.5 | 2536.75 | 3482 |
| 1737739800 | 2754 | -126.5 | -4.39 | 2819 | 3063.5 | 2738.5 | 1001 |
| 1737653400 | 2880.5 | 80.5 | 2.88 | 2817 | 3044 | 2780 | 1349 |
| 1737567000 | 2800 | 109 | 4.05 | 2792 | 2895 | 2620 | 3678 |
| 1737480600 | 2691 | -478 | -15.08 | 3006 | 3014.5 | 2679.5 | 1153 |
| 1737394200 | 3169 | -8 | -0.25 | 3166 | 3173 | 3129 | 1086 |
| 1737135000 | 3177 | 31.5 | 1.00 | 3082 | 3272.5 | 3079 | 846 |
| 1737048600 | 3145.5 | -300.5 | -8.72 | 3230 | 3241 | 3125 | 306 |
| 1736962200 | 3446 | 118.5 | 3.56 | 3446 | 3446 | 3446 | 173 |
| 1736875800 | 3327.5 | 139.5 | 4.38 | 3490 | 3490 | 3307 | 984 |
| 1736789400 | 3188 | -114.5 | -3.47 | 3375 | 3375 | 3087 | 628 |
| 1736530200 | 3302.5 | -379.5 | -10.31 | 3660 | 3688 | 3302 | 87 |
| 1736443800 | 3682 | 12.5 | 0.34 | 3705 | 3780 | 3609.5 | 16 |
| 1736357400 | 3669.5 | -9.5 | -0.26 | 3669.5 | 3669.5 | 3669.5 | 45 |
| 1736271000 | 3679 | -128.5 | -3.37 | 3722 | 3722 | 3672.5 | 1065 |
| 1736184600 | 3807.5 | 112 | 3.03 | 3745 | 3833.5 | 3637.5 | 681 |
| 1735925400 | 3695.5 | -80.5 | -2.13 | 3745 | 3777.5 | 3605 | 1567 |
| 1735839000 | 3776 | -301 | -7.38 | 4062 | 4153 | 3708.5 | 1027 |
| 1735666200 | 4077 | 0 | 0.00 | 4077 | 4077 | 4077 | 0 |
| 1735579800 | 4077 | -113 | -2.70 | 4199 | 4210.5 | 3905 | 150 |
| 1735320600 | 4190 | -49 | -1.16 | 4190 | 4190 | 4190 | 15 |
| 1735061400 | 4239 | 0 | 0.00 | 4239 | 4239 | 4239 | 17 |
| 1734975000 | 4239 | 156.5 | 3.83 | 4239 | 4239 | 4239 | 30 |
| 1734715800 | 4082.5 | 38 | 0.94 | 3861 | 4201 | 3745.5 | 42 |
| 1734629400 | 4044.5 | -75 | -1.82 | 3928 | 4109.5 | 3768.5 | 35 |
| 1734543000 | 4119.5 | 39.5 | 0.97 | 4105 | 4250.5 | 3923 | 24 |
| 1734456600 | 4080 | 131.5 | 3.33 | 3998 | 4192 | 3862 | 306 |
| 1734370200 | 3948.5 | 113 | 2.95 | 3948.5 | 3948.5 | 3948.5 | 138 |
| 1734111000 | 3835.5 | -61.5 | -1.58 | 3835.5 | 3835.5 | 3835.5 | 32 |
| 1734024600 | 3897 | -78.5 | -1.97 | 3858 | 3947 | 3740 | 88 |
| 1733938200 | 3975.5 | 221.5 | 5.90 | 3848 | 3987 | 3778.5 | 367 |
| 1733851800 | 3754 | -31.5 | -0.83 | 3839 | 3877 | 3697 | 67 |
| 1733765400 | 3785.5 | 115 | 3.13 | 3621 | 3895 | 3491.5 | 103 |
| 1733506200 | 3670.5 | 48.5 | 1.34 | 3670.5 | 3670.5 | 3670.5 | 118 |
| 1733419800 | 3622 | -29.5 | -0.81 | 3622 | 3622 | 3622 | 31 |
| 1733333400 | 3651.5 | 53 | 1.47 | 3680 | 3761.5 | 3590 | 31 |
| 1733247000 | 3598.5 | 60 | 1.70 | 3598.5 | 3598.5 | 3598.5 | 14 |
| 1733160600 | 3538.5 | 160 | 4.74 | 3294 | 3639.5 | 3294 | 519 |
| 1732901400 | 3378.5 | 25 | 0.75 | 3328 | 3412 | 3226 | 11 |
| 1732815000 | 3353.5 | 37 | 1.12 | 3353.5 | 3353.5 | 3353.5 | 1 |
| 1732728600 | 3316.5 | -48 | -1.43 | 3316.5 | 3316.5 | 3316.5 | 50 |
| 1732642200 | 3364.5 | 137 | 4.24 | 3148 | 3465.5 | 3148 | 352 |
| 1732555800 | 3227.5 | 80 | 2.54 | 3227.5 | 3227.5 | 3227.5 | 26 |
| 1732296600 | 3147.5 | 51.5 | 1.66 | 3147.5 | 3147.5 | 3147.5 | 11 |
| 1732210200 | 3096 | 109.5 | 3.67 | 3052 | 3199.5 | 2957 | 1321 |
| 1732123800 | 2986.5 | -118 | -3.80 | 3042 | 3076 | 2947 | 221 |
| 1732037400 | 3104.5 | 0 | 0.00 | 3104.5 | 3104.5 | 3104.5 | 81 |
| 1731951000 | 3104.5 | 148 | 5.01 | 3059 | 3127 | 3032 | 621 |
| 1731691800 | 2956.5 | -34.5 | -1.15 | 2973 | 3035 | 2898 | 3629 |
| 1731605400 | 2991 | 79.5 | 2.73 | 2952 | 3106 | 2868.5 | 170 |
| 1731519000 | 2911.5 | -17 | -0.58 | 2899 | 2986 | 2850 | 65 |
| 1731432600 | 2928.5 | 111.5 | 3.96 | 2857 | 3017.5 | 2831 | 825 |
| 1731346200 | 2817 | -144 | -4.86 | 3035 | 3193.5 | 2751 | 922 |
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
