Premium
Ft Grdu (GRDU)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 42.4375 | -0.11 | -0.26 | 42.6 | 42.685 | 42.3525 | 8185 |
| 1734370200 | 42.55 | 0.05 | 0.12 | 42.495 | 42.72 | 42.4 | 2260 |
| 1734111000 | 42.5 | -0.28 | -0.66 | 42.715 | 42.79 | 42.3875 | 11304 |
| 1734024600 | 42.7825 | -0.11 | -0.25 | 42.985 | 43.0675 | 42.5575 | 925 |
| 1733938200 | 42.89 | 0.16 | 0.37 | 42.665 | 42.9825 | 42.45 | 3958 |
| 1733851800 | 42.73 | -0.34 | -0.80 | 43.01 | 43.01 | 42.615 | 3532 |
| 1733765400 | 43.0725 | -0.39 | -0.89 | 43.74 | 43.74 | 42.9625 | 8502 |
| 1733506200 | 43.46 | -0.15 | -0.33 | 43.4 | 44.2525 | 43.3375 | 1671 |
| 1733419800 | 43.605 | 0.17 | 0.40 | 43.52 | 44.1175 | 42.915 | 435 |
| 1733333400 | 43.4325 | 0.35 | 0.82 | 43.215 | 43.495 | 43.1375 | 300 |
| 1733247000 | 43.08 | -0.06 | -0.13 | 43.135 | 43.37 | 42.96 | 17555 |
| 1733160600 | 43.135 | -0.09 | -0.20 | 43.05 | 43.2925 | 42.9425 | 10798 |
| 1732901400 | 43.2225 | 0.26 | 0.60 | 43.245 | 43.245 | 43.1475 | 595 |
| 1732815000 | 42.965 | 0.18 | 0.41 | 42.99 | 43.025 | 42.815 | 2889 |
| 1732728600 | 42.79 | -0.15 | -0.35 | 42.995 | 43.49 | 42.59 | 8560 |
| 1732642200 | 42.94 | -0.26 | -0.60 | 42.985 | 43.2575 | 42.8275 | 635 |
| 1732555800 | 43.2 | 0.31 | 0.71 | 43.545 | 43.545 | 43.1725 | 7229 |
| 1732296600 | 42.895 | 0.08 | 0.18 | 42.665 | 42.9725 | 42.665 | 629 |
| 1732210200 | 42.82 | 0.8 | 1.89 | 42.38 | 42.825 | 41.865 | 218 |
| 1732123800 | 42.025 | -0.3 | -0.70 | 42.41 | 42.655 | 41.96 | 5334 |
| 1732037400 | 42.3225 | 0.02 | 0.06 | 41.81 | 42.35 | 41.6425 | 41142 |
| 1731951000 | 42.2975 | -0.07 | -0.16 | 42.405 | 42.405 | 41.935 | 123 |
| 1731691800 | 42.365 | -0.39 | -0.90 | 42.265 | 42.4375 | 42.12 | 4621 |
| 1731605400 | 42.75 | 0.03 | 0.08 | 42.475 | 43.41 | 42.3825 | 7434 |
| 1731519000 | 42.715 | -0.09 | -0.22 | 42.855 | 43.075 | 42.175 | 3550 |
| 1731432600 | 42.8075 | -0.82 | -1.87 | 43.56 | 43.6375 | 42.715 | 1521 |
| 1731346200 | 43.625 | 0.33 | 0.76 | 43.755 | 43.8575 | 43.5575 | 512 |
| 1731087000 | 43.295 | 0.08 | 0.18 | 43.205 | 43.295 | 43.2025 | 13104 |
| 1731000600 | 43.2175 | 0.49 | 1.14 | 43.125 | 43.76 | 42.9325 | 2521 |
| 1730914200 | 42.73 | 0.57 | 1.35 | 42.83 | 43.0425 | 42.18 | 1663 |
| 1730827800 | 42.16 | 0.24 | 0.57 | 41.77 | 42.2525 | 41.6475 | 4631 |
| 1730741400 | 41.92 | 0.09 | 0.22 | 42.035 | 42.1125 | 41.675 | 2855 |
| 1730482200 | 41.8275 | 0.16 | 0.38 | 41.8275 | 41.8275 | 41.8275 | 15000 |
| 1730395800 | 41.67 | -1.07 | -2.49 | 42.075 | 42.5575 | 41.115 | 108 |
| 1730309400 | 42.735 | -0.15 | -0.35 | 42.82 | 43.2275 | 42.345 | 341 |
| 1730223000 | 42.885 | -0.28 | -0.65 | 43.41 | 43.41 | 41.395 | 722 |
| 1730136600 | 43.165 | 0.17 | 0.40 | 43.135 | 43.4725 | 42.6425 | 5806 |
| 1729873800 | 42.9925 | 0.35 | 0.83 | 43.03 | 43.18 | 42.8975 | 5899 |
| 1729787400 | 42.64 | 0.23 | 0.53 | 42.87 | 43.2925 | 41.9425 | 1116 |
| 1729701000 | 42.415 | -0.33 | -0.76 | 42.695 | 43.1525 | 42.3575 | 2360 |
| 1729614600 | 42.74 | -0.26 | -0.60 | 42.905 | 43.2175 | 42.14 | 1532 |
| 1729528200 | 42.9975 | -0.52 | -1.19 | 42.945 | 43.015 | 42.4 | 14 |
| 1729269000 | 43.515 | 0.05 | 0.12 | 43.46 | 43.515 | 43.2875 | 5294 |
| 1729182600 | 43.4625 | 0.52 | 1.22 | 43.115 | 44.0275 | 43.015 | 2088 |
| 1729096200 | 42.94 | -0.28 | -0.65 | 43.15 | 43.15 | 42.94 | 1876 |
| 1729009800 | 43.22 | -0.3 | -0.69 | 43.71 | 43.71 | 42.475 | 3952 |
| 1728923400 | 43.52 | 0.27 | 0.61 | 43.36 | 43.545 | 43.2275 | 2477 |
| 1728664200 | 43.255 | 0.38 | 0.87 | 42.95 | 43.49 | 42.7875 | 2883 |
| 1728577800 | 42.88 | -0.32 | -0.74 | 43.05 | 43.7425 | 41.62 | 117806 |
| 1728491400 | 43.2 | 0.43 | 1.01 | 42.9 | 43.27 | 42.8125 | 2043 |
| 1728405000 | 42.77 | 0.03 | 0.06 | 42.45 | 43.1125 | 42.45 | 5687 |
| 1728318600 | 42.745 | 0.16 | 0.37 | 42.535 | 42.915 | 42.535 | 282 |
| 1728059400 | 42.5875 | 0 | 0.01 | 42.815 | 43.0725 | 42.5225 | 1515 |
| 1727973000 | 42.585 | -0.61 | -1.40 | 43.005 | 43.005 | 41.455 | 461 |
| 1727886600 | 43.19 | -0.27 | -0.61 | 43.015 | 43.19 | 42.8725 | 1043 |
| 1727800200 | 43.455 | 0 | 0.00 | 43.835 | 43.985 | 41.92 | 3111 |
| 1727713800 | 43.455 | -0.53 | -1.20 | 43.72 | 43.72 | 43.4525 | 6213 |
| 1727454600 | 43.9825 | 0.01 | 0.01 | 43.58 | 44.62 | 43.475 | 5964 |
| 1727368200 | 43.9775 | 0.59 | 1.35 | 44.065 | 44.5 | 43.2025 | 2358 |
| 1727281800 | 43.39 | 0.1 | 0.23 | 43.22 | 43.625 | 43.22 | 380 |
| 1727195400 | 43.29 | 0.19 | 0.43 | 43.475 | 43.475 | 43.18 | 410 |
| 1727109000 | 43.105 | 0.37 | 0.87 | 42.85 | 44.015 | 41.6525 | 3521 |
| 1726849800 | 42.735 | -0.23 | -0.52 | 43.1 | 43.615 | 41.565 | 3399 |
| 1726763400 | 42.96 | 0.76 | 1.81 | 42.725 | 43.7125 | 42.54 | 246 |
| 1726677000 | 42.1975 | -0.01 | -0.02 | 42.26 | 42.77 | 41.5375 | 2703 |
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
