Premium
Granite 3s Appl (3SAE)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 8.1125 | -0.29 | -3.44 | 8.0425 | 8.2975 | 7.92375 | 7464 |
| 1741282200 | 8.4012499 | -0.67 | -7.36 | 8.3225 | 8.4025 | 8.3225 | 2466 |
| 1741195800 | 9.06875 | 0.65 | 7.74 | 8.23 | 9.22375 | 8.23 | 50 |
| 1741109400 | 8.4175 | 0.27 | 3.27 | 8.3925 | 8.4575 | 8.27875 | 73 |
| 1741023000 | 8.1512499 | -0.56 | -6.46 | 8.1512499 | 8.1512499 | 8.1512499 | 0 |
| 1740763800 | 8.7137499 | 0.49 | 6.01 | 8.7137499 | 8.7137499 | 8.7137499 | 0 |
| 1740677400 | 8.22 | 0.1 | 1.17 | 8.31 | 8.31 | 8.115 | 20 |
| 1740591000 | 8.125 | 0.44 | 5.69 | 8.125 | 8.125 | 8.125 | 0 |
| 1740504600 | 7.6875 | 0.04 | 0.47 | 7.8375 | 7.8375 | 7.64625 | 199 |
| 1740418200 | 7.65125 | -0.01 | -0.08 | 7.65125 | 7.65125 | 7.65125 | 0 |
| 1740159000 | 7.6575 | -0.08 | -1.07 | 7.6575 | 7.6575 | 7.6575 | 0 |
| 1740072600 | 7.74 | -0.21 | -2.66 | 7.74 | 7.74 | 7.74 | 0 |
| 1739986200 | 7.95125 | 0.09 | 1.10 | 7.95125 | 7.95125 | 7.95125 | 0 |
| 1739899800 | 7.865 | -0.15 | -1.89 | 7.865 | 7.865 | 7.865 | 0 |
| 1739813400 | 8.01625 | 0.11 | 1.34 | 8.01625 | 8.01625 | 8.01625 | 0 |
| 1739554200 | 7.91 | -0.4 | -4.86 | 7.91 | 7.91 | 7.91 | 0 |
| 1739467800 | 8.31375 | -0.68 | -7.55 | 8.55 | 8.625 | 8.19875 | 2350 |
| 1739381400 | 8.9925 | -0.03 | -0.36 | 8.9925 | 8.9925 | 8.9925 | 0 |
| 1739295000 | 9.025 | -0.72 | -7.35 | 9.025 | 9.025 | 9.025 | 0 |
| 1739208600 | 9.74125 | -0.07 | -0.71 | 9.74125 | 9.74125 | 9.74125 | 0 |
| 1738949400 | 9.81125 | 0.33 | 3.54 | 9.64 | 9.90625 | 9.4925 | 7774 |
| 1738863000 | 9.47625 | -0.13 | -1.38 | 9.47625 | 9.47625 | 9.47625 | 0 |
| 1738776600 | 9.60875 | 0.07 | 0.72 | 9.5475 | 10.33 | 9.41 | 3474 |
| 1738690200 | 9.5399999 | -0.64 | -6.29 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1738603800 | 10.18 | 1.51 | 17.45 | 9.695 | 10.335 | 9.525 | 2914 |
| 1738344600 | 8.6675 | -0.06 | -0.72 | 7.865 | 8.8175 | 7.865 | 929 |
| 1738258200 | 8.73 | -0.17 | -1.94 | 8.6925 | 8.99875 | 8.50375 | 14 |
| 1738171800 | 8.9025 | 0.29 | 3.34 | 8.4075 | 9.47 | 8.4075 | 32 |
| 1738085400 | 8.615 | -1.29 | -13.03 | 8.615 | 8.615 | 8.615 | 0 |
| 1737999000 | 9.90625 | -0.81 | -7.57 | 9.90625 | 9.90625 | 9.90625 | 9 |
| 1737739800 | 10.7175 | 0.24 | 2.34 | 10.7175 | 10.7175 | 10.7175 | 15 |
| 1737653400 | 10.4725 | -0.33 | -3.01 | 10.4725 | 10.4725 | 10.4725 | 0 |
| 1737567000 | 10.7975 | -0.35 | -3.14 | 10.7975 | 10.7975 | 10.7975 | 0 |
| 1737480600 | 11.1475 | 1.51 | 15.62 | 9.7899999 | 11.2125 | 9.7899999 | 21 |
| 1737394200 | 9.64125 | -0.16 | -1.66 | 9.64125 | 9.64125 | 9.64125 | 0 |
| 1737135000 | 9.80375 | -0.13 | -1.31 | 9.80375 | 9.80375 | 9.80375 | 0 |
| 1737048600 | 9.93375 | 0.77 | 8.40 | 9.93375 | 9.93375 | 9.93375 | 0 |
| 1736962200 | 9.16375 | -0.4 | -4.13 | 9.16375 | 9.16375 | 9.16375 | 0 |
| 1736875800 | 9.55875 | -0.47 | -4.70 | 9.55875 | 9.55875 | 9.55875 | 0 |
| 1736789400 | 10.03 | 0.42 | 4.38 | 9.92 | 10.29875 | 9.8975 | 46 |
| 1736530200 | 9.60875 | 1 | 11.58 | 9.3225 | 9.61125 | 9.07625 | 90 |
| 1736443800 | 8.61125 | 0.02 | 0.23 | 8.61125 | 8.61125 | 8.61125 | 0 |
| 1736357400 | 8.59125 | 0.16 | 1.88 | 8.59125 | 8.59125 | 8.59125 | 0 |
| 1736271000 | 8.4324999 | 0.34 | 4.15 | 8.4324999 | 8.4324999 | 8.4324999 | 0 |
| 1736184600 | 8.09625 | -0.42 | -4.88 | 8.09625 | 8.09625 | 8.09625 | 0 |
| 1735925400 | 8.51125 | 0.11 | 1.28 | 8.51125 | 8.51125 | 8.51125 | 0 |
| 1735839000 | 8.40375 | 0.76 | 9.94 | 8.40375 | 8.40375 | 8.40375 | 4 |
| 1735666200 | 7.64375 | 0 | 0.00 | 7.64375 | 7.64375 | 7.64375 | 4 |
| 1735579800 | 7.64375 | 0.29 | 3.91 | 7.64375 | 7.64375 | 7.64375 | 1 |
| 1735320600 | 7.35625 | -0.03 | -0.39 | 7.25 | 7.62 | 6.95 | 1071 |
| 1735061400 | 7.385 | 0 | 0.00 | 7.385 | 7.385 | 7.385 | 0 |
| 1734975000 | 7.385 | -0.24 | -3.12 | 7.385 | 7.69875 | 7.18125 | 11 |
| 1734715800 | 7.6225 | -0.11 | -1.37 | 7.6225 | 7.6225 | 7.6225 | 7 |
| 1734629400 | 7.72875 | 0.25 | 3.29 | 7.9 | 8.22875 | 7.5125 | 500 |
| 1734543000 | 7.4825 | -0.05 | -0.65 | 7.4225 | 7.83375 | 7.255 | 20 |
| 1734456600 | 7.53125 | -0.26 | -3.32 | 7.8125 | 7.98 | 7.33625 | 14 |
| 1734370200 | 7.79 | -0.29 | -3.60 | 7.79 | 7.79 | 7.79 | 0 |
| 1734111000 | 8.08125 | 0.18 | 2.29 | 8.08125 | 8.08125 | 8.08125 | 0 |
| 1734024600 | 7.9 | 0.18 | 2.33 | 7.9 | 7.9 | 7.9 | 0 |
| 1733938200 | 7.72 | -0.45 | -5.48 | 7.72 | 7.72 | 7.72 | 0 |
| 1733851800 | 8.1675 | 0.15 | 1.84 | 8.1675 | 8.1675 | 8.1675 | 0 |
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
