Premium
Granite 3s Msft (3SMP)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 1789.25 | 116.75 | 6.98 | 1789.25 | 1789.25 | 1789.25 | 22 |
| 1740677400 | 1672.5 | 66.75 | 4.16 | 1672.5 | 1672.5 | 1672.5 | 22 |
| 1740591000 | 1605.75 | -64.5 | -3.86 | 1605.5 | 1710 | 1582.75 | 197 |
| 1740504600 | 1670.25 | 61.25 | 3.81 | 1635.5 | 1672.5 | 1584.25 | 819 |
| 1740418200 | 1609 | 115.5 | 7.73 | 1648 | 1657 | 1597.5 | 180 |
| 1740159000 | 1493.5 | 47.5 | 3.28 | 1493.5 | 1493.5 | 1493.5 | 38 |
| 1740072600 | 1446 | -100.5 | -6.50 | 1493.5 | 1502.5 | 1431.25 | 28 |
| 1739986200 | 1546.5 | -10.5 | -0.67 | 1519.5 | 1577.5 | 1419 | 345 |
| 1739899800 | 1557 | 19 | 1.24 | 1557 | 1557 | 1557 | 0 |
| 1739813400 | 1538 | -33.25 | -2.12 | 1567.5 | 1587.75 | 1506.5 | 57 |
| 1739554200 | 1571.25 | -1 | -0.06 | 1532 | 1601.25 | 1474 | 42 |
| 1739467800 | 1572.25 | -26 | -1.63 | 1572.25 | 1572.25 | 1572.25 | 0 |
| 1739381400 | 1598.25 | 34.25 | 2.19 | 1598.25 | 1598.25 | 1598.25 | 0 |
| 1739295000 | 1564 | 50.25 | 3.32 | 1564 | 1564 | 1564 | 1 |
| 1739208600 | 1513.75 | -42 | -2.70 | 1513.75 | 1513.75 | 1513.75 | 3 |
| 1738949400 | 1555.75 | 72.75 | 4.91 | 1549 | 1562 | 1517.5 | 3936 |
| 1738863000 | 1483 | -44.75 | -2.93 | 1483 | 1483 | 1483 | 0 |
| 1738776600 | 1527.75 | 2.25 | 0.15 | 1527.75 | 1527.75 | 1527.75 | 0 |
| 1738690200 | 1525.5 | -22.75 | -1.47 | 1568 | 1589.25 | 1382.25 | 57 |
| 1738603800 | 1548.25 | 48.5 | 3.23 | 1569 | 1606.25 | 1506.75 | 1914 |
| 1738344600 | 1499.75 | -6.75 | -0.45 | 1470.5 | 1509.75 | 1454 | 240 |
| 1738258200 | 1506.5 | 231.25 | 18.13 | 1506.5 | 1506.5 | 1506.5 | 10 |
| 1738171800 | 1275.25 | -7.5 | -0.58 | 1275.25 | 1275.25 | 1275.25 | 0 |
| 1738085400 | 1282.75 | -124 | -8.81 | 1373.5 | 1417 | 1271.25 | 522 |
| 1737999000 | 1406.75 | 162 | 13.01 | 1437.5 | 1553.25 | 1354.25 | 2372 |
| 1737739800 | 1244.75 | -38.75 | -3.02 | 1257.5 | 1306.25 | 1226.5 | 156 |
| 1737653400 | 1283.5 | -15.75 | -1.21 | 1295.5 | 1330.25 | 1263 | 716 |
| 1737567000 | 1299.25 | -145.75 | -10.09 | 1299.25 | 1299.25 | 1299.25 | 0 |
| 1737480600 | 1445 | 22.5 | 1.58 | 1472 | 1474 | 1435 | 106 |
| 1737394200 | 1422.5 | -15.75 | -1.10 | 1429 | 1449.25 | 1388.75 | 1049 |
| 1737135000 | 1438.25 | -25.25 | -1.73 | 1438.25 | 1438.25 | 1438.25 | 0 |
| 1737048600 | 1463.5 | -6.75 | -0.46 | 1463.5 | 1463.5 | 1463.5 | 1 |
| 1736962200 | 1470.25 | -125.75 | -7.88 | 1470.25 | 1470.25 | 1470.25 | 0 |
| 1736875800 | 1596 | -28.75 | -1.77 | 1596 | 1596 | 1596 | 0 |
| 1736789400 | 1624.75 | 52.5 | 3.34 | 1532.5 | 1635.75 | 1532.5 | 32 |
| 1736530200 | 1572.25 | 73.25 | 4.89 | 1561.5 | 1595.25 | 1541 | 144 |
| 1736443800 | 1499 | 22 | 1.49 | 1504 | 1527.5 | 1454.5 | 11 |
| 1736357400 | 1477 | 29.75 | 2.06 | 1477 | 1477 | 1477 | 0 |
| 1736271000 | 1447.25 | 64.5 | 4.66 | 1365.5 | 1456.75 | 1365.5 | 23 |
| 1736184600 | 1382.75 | -122.5 | -8.14 | 1382.75 | 1382.75 | 1382.75 | 2 |
| 1735925400 | 1505.25 | -4.5 | -0.30 | 1505.25 | 1505.25 | 1505.25 | 1 |
| 1735839000 | 1509.75 | 77 | 5.37 | 1509.75 | 1509.75 | 1509.75 | 0 |
| 1735666200 | 1432.75 | -19.25 | -1.33 | 1427 | 1575.25 | 1378.75 | 42 |
| 1735579800 | 1452 | 54.25 | 3.88 | 1452 | 1452 | 1452 | 0 |
| 1735320600 | 1397.75 | 40 | 2.95 | 1350 | 1445.75 | 1314.5 | 1068 |
| 1735061400 | 1357.75 | -11.75 | -0.86 | 1335 | 1470.5 | 1327 | 11 |
| 1734975000 | 1369.5 | 65.25 | 5.00 | 1369.5 | 1369.5 | 1369.5 | 0 |
| 1734715800 | 1304.25 | 18.75 | 1.46 | 1385.5 | 1410.5 | 1302.75 | 704 |
| 1734629400 | 1285.5 | 85 | 7.08 | 1302 | 1308.5 | 1281.25 | 100 |
| 1734543000 | 1200.5 | 12.25 | 1.03 | 1200.5 | 1200.5 | 1200.5 | 3 |
| 1734456600 | 1188.25 | -44.75 | -3.63 | 1188.25 | 1188.25 | 1188.25 | 3 |
| 1734370200 | 1233 | -14 | -1.12 | 1233 | 1233 | 1233 | 1 |
| 1734111000 | 1247 | 70.5 | 5.99 | 1211 | 1270.5 | 1207.5 | 21 |
| 1734024600 | 1176.5 | -34.5 | -2.85 | 1222 | 1256.5 | 1165.25 | 529 |
| 1733938200 | 1211 | -27.75 | -2.24 | 1261 | 1299.5 | 1207 | 42 |
| 1733851800 | 1238.75 | 9.25 | 0.75 | 1268 | 1298 | 1216.25 | 6914 |
| 1733765400 | 1229.5 | -24.5 | -1.95 | 1248 | 1248 | 1225 | 7 |
| 1733506200 | 1254 | -42.75 | -3.30 | 1254 | 1254 | 1254 | 0 |
| 1733419800 | 1296.75 | -24 | -1.82 | 1303.5 | 1303.5 | 1295.5 | 14 |
| 1733333400 | 1320.75 | -63.75 | -4.60 | 1320.75 | 1320.75 | 1320.75 | 0 |
| 1733247000 | 1384.5 | -9.75 | -0.70 | 1354 | 1442.75 | 1350.5 | 89 |
| 1733160600 | 1394.25 | -66.75 | -4.57 | 1394.25 | 1394.25 | 1394.25 | 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
