Premium
Granite 3s Goog (3SGP)
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 |
|---|---|---|---|---|---|---|---|
| 1739381400 | 569.25 | 22.25 | 4.07 | 564.25 | 577.5 | 534.625 | 737 |
| 1739295000 | 547 | 18.25 | 3.45 | 553.5 | 553.5 | 531.5 | 1480 |
| 1739208600 | 528.75 | -14.88 | -2.74 | 528.75 | 528.75 | 528.75 | 399 |
| 1738949400 | 543.625 | 41.68 | 8.30 | 505.75 | 552.375 | 502.775 | 9265 |
| 1738863000 | 501.95 | -1.68 | -0.33 | 490.4 | 525 | 490.175 | 62 |
| 1738776600 | 503.625 | 92.73 | 22.57 | 497.9 | 522.04999 | 484.4 | 5413 |
| 1738690200 | 410.9 | -19.25 | -4.48 | 447.1 | 454.05 | 404.75 | 675 |
| 1738603800 | 430.15 | 9.3 | 2.21 | 455.7 | 482.925 | 426.65 | 8313 |
| 1738344600 | 420.85 | -32.7 | -7.21 | 419.9 | 421.85 | 416.6 | 195 |
| 1738258200 | 453.55 | -36.45 | -7.44 | 453.55 | 453.55 | 453.55 | 0 |
| 1738171800 | 490 | -1.4 | -0.28 | 490 | 490 | 490 | 0 |
| 1738085400 | 491.4 | -0.25 | -0.05 | 491.4 | 491.4 | 491.4 | 0 |
| 1737999000 | 491.65 | 32.25 | 7.02 | 491.65 | 491.65 | 491.65 | 0 |
| 1737739800 | 459.4 | 0.25 | 0.05 | 459.4 | 459.4 | 459.4 | 0 |
| 1737653400 | 459.15 | -2.95 | -0.64 | 459.15 | 459.15 | 459.15 | 0 |
| 1737567000 | 462.1 | -10.85 | -2.29 | 462.1 | 462.1 | 462.1 | 0 |
| 1737480600 | 472.95 | -12.6 | -2.59 | 475.9 | 494.125 | 444.55 | 79 |
| 1737394200 | 485.55 | -8.3 | -1.68 | 485.55 | 485.55 | 485.55 | 0 |
| 1737135000 | 493.85 | -5.93 | -1.19 | 493.85 | 493.85 | 493.85 | 1 |
| 1737048600 | 499.775 | -9.6 | -1.88 | 513.25 | 516.875 | 490.025 | 1609 |
| 1736962200 | 509.375 | -32.13 | -5.93 | 539.5 | 543.125 | 502.875 | 738 |
| 1736875800 | 541.5 | -16.25 | -2.91 | 511 | 554.125 | 511 | 131 |
| 1736789400 | 557.75 | 33.38 | 6.36 | 557.75 | 557.75 | 557.75 | 0 |
| 1736530200 | 524.375 | 20.88 | 4.15 | 524.375 | 524.375 | 524.375 | 1976 |
| 1736443800 | 503.5 | 0.45 | 0.09 | 503.5 | 503.5 | 503.5 | 0 |
| 1736357400 | 503.05 | 32.95 | 7.01 | 526.5 | 530.875 | 489.85 | 1419 |
| 1736271000 | 470.1 | 1 | 0.21 | 457 | 484 | 454.55 | 3043 |
| 1736184600 | 469.1 | -60.9 | -11.49 | 469.1 | 469.1 | 469.1 | 50 |
| 1735925400 | 530 | -8.88 | -1.65 | 535.5 | 543.5 | 512.125 | 1523 |
| 1735839000 | 538.875 | 24.63 | 4.79 | 541.5 | 553.375 | 522.5 | 68 |
| 1735666200 | 514.25 | -12.38 | -2.35 | 509.75 | 514.875 | 509.75 | 106 |
| 1735579800 | 526.625 | 12.63 | 2.46 | 536.25 | 550.375 | 520.625 | 519 |
| 1735320600 | 514 | -0.88 | -0.17 | 498 | 525.375 | 482.15 | 2649 |
| 1735061400 | 514.875 | 0 | 0.00 | 514.875 | 514.875 | 514.875 | 0 |
| 1734975000 | 514.875 | -11.5 | -2.18 | 514.875 | 514.875 | 514.875 | 0 |
| 1734715800 | 526.375 | 4.5 | 0.86 | 526.375 | 526.375 | 526.375 | 0 |
| 1734629400 | 521.875 | 33.53 | 6.86 | 521.875 | 521.875 | 521.875 | 0 |
| 1734543000 | 488.35 | 16.8 | 3.56 | 488.35 | 488.35 | 488.35 | 0 |
| 1734456600 | 471.55 | 0.25 | 0.05 | 471.55 | 471.55 | 471.55 | 0 |
| 1734370200 | 471.3 | -60.33 | -11.35 | 471.3 | 471.3 | 471.3 | 0 |
| 1734111000 | 531.625 | 28.88 | 5.74 | 529.75 | 543 | 509.45 | 20 |
| 1734024600 | 502.75 | -24 | -4.56 | 498.1 | 520.875 | 493.7 | 3674 |
| 1733938200 | 526.75 | -97.75 | -15.65 | 526.75 | 526.75 | 526.75 | 0 |
| 1733851800 | 624.5 | -77.25 | -11.01 | 649.25 | 649.25 | 574.125 | 1 |
| 1733765400 | 701.75 | -12.75 | -1.78 | 701.75 | 701.75 | 701.75 | 0 |
| 1733506200 | 714.5 | -14.13 | -1.94 | 714.5 | 714.5 | 714.5 | 0 |
| 1733419800 | 728.625 | -0.25 | -0.03 | 728.625 | 728.625 | 728.625 | 0 |
| 1733333400 | 728.875 | -27.75 | -3.67 | 762 | 776.875 | 722.375 | 2365 |
| 1733247000 | 756.625 | -16.25 | -2.10 | 756.625 | 756.625 | 756.625 | 0 |
| 1733160600 | 772.875 | -23.75 | -2.98 | 772.875 | 772.875 | 772.875 | 0 |
| 1732901400 | 796.625 | 2 | 0.25 | 798.75 | 821.5 | 793.75 | 5051 |
| 1732815000 | 794.625 | -2.88 | -0.36 | 788.25 | 803.125 | 788.125 | 29 |
| 1732728600 | 797.5 | -10.25 | -1.27 | 797.5 | 797.5 | 797.5 | 0 |
| 1732642200 | 807.75 | -9.88 | -1.21 | 807.75 | 807.75 | 807.75 | 0 |
| 1732555800 | 817.625 | -54.75 | -6.28 | 817.625 | 817.625 | 817.625 | 0 |
| 1732296600 | 872.375 | 17.88 | 2.09 | 844.5 | 907.25 | 828.5 | 10 |
| 1732210200 | 854.5 | 119.13 | 16.20 | 809.75 | 869.875 | 800.625 | 2 |
| 1732123800 | 735.375 | 29.13 | 4.12 | 735.375 | 735.375 | 735.375 | 0 |
| 1732037400 | 706.25 | -40.75 | -5.46 | 734 | 772 | 705.75 | 4 |
| 1731951000 | 747 | -27.38 | -3.54 | 759.25 | 789 | 736.75 | 24200 |
| 1731691800 | 774.375 | 44.5 | 6.10 | 713.25 | 805.625 | 713.25 | 9958 |
| 1731605400 | 729.875 | 54 | 7.99 | 729.875 | 729.875 | 729.875 | 0 |
| 1731519000 | 675.875 | 2.13 | 0.32 | 675.875 | 675.875 | 675.875 | 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
