Premium
Granite 3s Nvda (3SVP)
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 | 556.375 | -25.63 | -4.40 | 560 | 573.375 | 532.75 | 18844 |
| 1738863000 | 582 | -55.13 | -8.65 | 592.25 | 621 | 572 | 509 |
| 1738776600 | 637.125 | -56.25 | -8.11 | 712 | 722.75 | 632 | 1379 |
| 1738690200 | 693.375 | -72.75 | -9.50 | 757.5 | 772.75 | 669 | 3355 |
| 1738603800 | 766.125 | 164.38 | 27.32 | 790 | 831.125 | 729.625 | 9907 |
| 1738344600 | 601.75 | -118.5 | -16.45 | 655.5 | 678.5 | 585.375 | 1885 |
| 1738258200 | 720.25 | 61.88 | 9.40 | 652.5 | 735.375 | 631.25 | 3665 |
| 1738171800 | 658.375 | -84 | -11.32 | 568.5 | 675.125 | 550.75 | 7673 |
| 1738085400 | 742.375 | -35.5 | -4.56 | 757.25 | 829.5 | 654.875 | 26806 |
| 1737999000 | 777.875 | 283.33 | 57.29 | 647.75 | 793.625 | 621.25 | 21863 |
| 1737739800 | 494.55 | 1.95 | 0.40 | 482.8 | 497.775 | 459.85 | 11244 |
| 1737653400 | 492.6 | -3.4 | -0.69 | 523.75 | 525.875 | 491.7 | 4189 |
| 1737567000 | 496 | -85.63 | -14.72 | 507.5 | 541.375 | 479.1 | 3213 |
| 1737480600 | 581.625 | 8.25 | 1.44 | 578 | 606.375 | 566.625 | 1552 |
| 1737394200 | 573.375 | -24.63 | -4.12 | 599 | 620.25 | 566.625 | 23 |
| 1737135000 | 598 | -41.75 | -6.53 | 650.25 | 657.125 | 595.25 | 350 |
| 1737048600 | 639.75 | -15 | -2.29 | 598.5 | 641.625 | 590.375 | 46 |
| 1736962200 | 654.75 | -55.75 | -7.85 | 712.75 | 726.875 | 635.125 | 1492 |
| 1736875800 | 710.5 | 10.63 | 1.52 | 628.25 | 720.625 | 616.25 | 2868 |
| 1736789400 | 699.875 | 58.63 | 9.14 | 698.25 | 734.125 | 679.5 | 1643 |
| 1736530200 | 641.25 | 46.38 | 7.80 | 590.5 | 657.875 | 589.5 | 4776 |
| 1736443800 | 594.875 | 16 | 2.76 | 593 | 603.25 | 580.25 | 6929 |
| 1736357400 | 578.875 | 31.5 | 5.75 | 565.5 | 586.375 | 530.75 | 3881 |
| 1736271000 | 547.375 | 93.73 | 20.66 | 465.3 | 568.25 | 438.15 | 13850 |
| 1736184600 | 453.65 | -100.23 | -18.10 | 512.75 | 512.75 | 449.6 | 6523 |
| 1735925400 | 553.875 | -76.38 | -12.12 | 613 | 616.875 | 533 | 5090 |
| 1735839000 | 630.25 | 12.88 | 2.09 | 632.5 | 690.5 | 622.625 | 1440 |
| 1735666200 | 617.375 | -15 | -2.37 | 632.5 | 636.75 | 612.125 | 339 |
| 1735579800 | 632.375 | -6.38 | -1.00 | 655.75 | 679.5 | 615.125 | 8611 |
| 1735320600 | 638.75 | 42.38 | 7.11 | 581.5 | 667.375 | 564.875 | 2845 |
| 1735061400 | 596.375 | -45 | -7.02 | 600 | 604 | 592.625 | 2017 |
| 1734975000 | 641.375 | -49.25 | -7.13 | 661 | 672.75 | 631.75 | 2977 |
| 1734715800 | 690.625 | -11.25 | -1.60 | 806 | 824.25 | 686 | 2162 |
| 1734629400 | 701.875 | 40.63 | 6.14 | 714.25 | 767.25 | 686.25 | 3446 |
| 1734543000 | 661.25 | -105.13 | -13.72 | 692.5 | 706 | 636.625 | 4612 |
| 1734456600 | 766.375 | 31.38 | 4.27 | 732.75 | 797.625 | 720.25 | 2393 |
| 1734370200 | 735 | 30.38 | 4.31 | 692.25 | 743.375 | 674.875 | 4431 |
| 1734111000 | 704.625 | 56.88 | 8.78 | 629.25 | 725.25 | 604.5 | 1372 |
| 1734024600 | 647.75 | 11 | 1.73 | 580.75 | 666.625 | 580.75 | 2650 |
| 1733938200 | 636.75 | -9.38 | -1.45 | 652.5 | 671.375 | 624.25 | 16823 |
| 1733851800 | 646.125 | 15.63 | 2.48 | 596.25 | 653.375 | 586.375 | 10285 |
| 1733765400 | 630.5 | 54.13 | 9.39 | 571.5 | 649.875 | 562.75 | 10468 |
| 1733506200 | 576.375 | 37.25 | 6.91 | 558 | 587.375 | 538 | 2996 |
| 1733419800 | 539.125 | -39.25 | -6.79 | 554.25 | 567.125 | 536.5 | 600 |
| 1733333400 | 578.375 | -52.5 | -8.32 | 599.5 | 629.375 | 578 | 7636 |
| 1733247000 | 630.875 | -3.75 | -0.59 | 635 | 649.625 | 612.375 | 22 |
| 1733160600 | 634.625 | -7.63 | -1.19 | 652.5 | 677.875 | 613.375 | 1421 |
| 1732901400 | 642.25 | -19.88 | -3.00 | 660 | 666.375 | 625.75 | 3158 |
| 1732815000 | 662.125 | -68.63 | -9.39 | 660.75 | 666.5 | 652.625 | 139 |
| 1732728600 | 730.75 | 60.38 | 9.01 | 693 | 736.25 | 681.125 | 3170 |
| 1732642200 | 670.375 | 16.63 | 2.54 | 680 | 692 | 634 | 5612 |
| 1732555800 | 653.75 | 47.63 | 7.86 | 605.5 | 679.25 | 600.25 | 4913 |
| 1732296600 | 606.125 | 35.38 | 6.20 | 562.75 | 609 | 550.625 | 4848 |
| 1732210200 | 570.75 | -0.88 | -0.15 | 590.25 | 629.625 | 477.4 | 22440 |
| 1732123800 | 571.625 | -19.13 | -3.24 | 542.5 | 594 | 533.875 | 3664 |
| 1732037400 | 590.75 | -37.88 | -6.03 | 616.5 | 643.25 | 579.25 | 1837 |
| 1731951000 | 628.625 | 23.25 | 3.84 | 607.25 | 692.125 | 589.5 | 9369 |
| 1731691800 | 605.375 | 69.88 | 13.05 | 567.25 | 619.375 | 562 | 5984 |
| 1731605400 | 535.5 | -17.88 | -3.23 | 556.25 | 573.75 | 534.125 | 2221 |
| 1731519000 | 553.375 | 17.13 | 3.19 | 555.75 | 562.5 | 528 | 7126 |
| 1731432600 | 536.25 | -32.38 | -5.69 | 586.25 | 596 | 524.5 | 2844 |
| 1731346200 | 568.625 | 22.38 | 4.10 | 535.75 | 589.375 | 533.75 | 8416 |
| 1731087000 | 546.25 | 8.75 | 1.63 | 532 | 560.625 | 508.075 | 8484 |
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
