Premium
Greenroc Strategic Materials Plc (GROC)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -5.26315789474 | 1.425 | 1.425 | 1.35 | 1284654 | 1.35941206 | DE |
| 4 | -0.55 | -28.9473684211 | 1.9 | 1.9 | 1.35 | 900449 | 1.4729491 | DE |
| 12 | -0.25 | -15.625 | 1.6 | 2.15 | 1.35 | 818518 | 1.7153527 | DE |
| 26 | 0.15 | 12.5 | 1.2 | 2.15 | 1.05 | 738472 | 1.6030308 | DE |
| 52 | -0.5 | -27.027027027 | 1.85 | 2.55 | 1.05 | 572519 | 1.6279104 | DE |
| 156 | -4.55 | -77.1186440678 | 5.9 | 7.55 | 1.05 | 395462 | 2.92182011 | DE |
| 260 | -9.65 | -87.7272727273 | 11 | 11 | 1.05 | 380225 | 3.34567621 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 3313866 |
| 1740072600 | 1.35 | -0.03 | -1.82 | 1.375 | 1.375 | 1.35 | 4005021 |
| 1739986200 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 69322 |
| 1739899800 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 1135010 |
| 1739813400 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 144391 |
| 1739554200 | 1.375 | -0.05 | -3.51 | 1.425 | 1.425 | 1.375 | 1069526 |
| 1739467800 | 1.425 | -0.03 | -1.72 | 1.45 | 1.45 | 1.425 | 518769 |
| 1739381400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 67440 |
| 1739295000 | 1.45 | -0.05 | -3.33 | 1.5 | 1.6 | 1.45 | 447946 |
| 1739208600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 192010 |
| 1738949400 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 4381247 |
| 1738863000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 450836 |
| 1738776600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 300374 |
| 1738690200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 877899 |
| 1738603800 | 1.55 | -0.35 | -18.42 | 1.4 | 1.625 | 1.4 | 3830233 |
| 1738344600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.84 | 16492 |
| 1738258200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 34794 |
| 1738171800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 97732 |
| 1738085400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 65363 |
| 1737999000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 237843 |
| 1737739800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 66738 |
| 1737653400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 343637 |
| 1737567000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 267706 |
| 1737480600 | 1.9 | 0.05 | 2.70 | 1.85 | 1.95 | 1.85 | 757335 |
| 1737394200 | 1.85 | -0.1 | -5.13 | 1.95 | 1.95 | 1.85 | 486531 |
| 1737135000 | 1.95 | 0 | 0.00 | 1.95 | 2.05 | 1.95 | 226382 |
| 1737048600 | 1.95 | -0.05 | -2.50 | 2 | 2 | 1.95 | 201199 |
| 1736962200 | 2 | 0.1 | 5.26 | 2.1 | 2.15 | 1.9 | 2964010 |
| 1736875800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 12528 |
| 1736789400 | 1.9 | 0 | 0.00 | 1.9 | 1.95 | 1.875 | 870230 |
| 1736530200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 510337 |
| 1736443800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 412209 |
| 1736357400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 287473 |
| 1736271000 | 1.9 | 0.09 | 4.97 | 1.9 | 1.9 | 1.9 | 971121 |
| 1736184600 | 1.81 | -0.14 | -7.18 | 1.95 | 1.95 | 1.81 | 1125786 |
| 1735925400 | 1.95 | 0.13 | 7.14 | 1.9 | 1.95 | 1.9 | 821720 |
| 1735839000 | 1.82 | -0.03 | -1.62 | 1.85 | 1.9 | 1.82 | 944837 |
| 1735666200 | 1.85 | -0.05 | -2.63 | 1.9 | 1.9 | 1.85 | 842857 |
| 1735579800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 429400 |
| 1735320600 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 151635 |
| 1735061400 | 1.85 | 0.05 | 2.78 | 1.9 | 1.9 | 1.85 | 564857 |
| 1734975000 | 1.8 | 0 | 0.00 | 1.8 | 1.9 | 1.8 | 821380 |
| 1734715800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 501900 |
| 1734629400 | 1.8 | -0.04 | -2.17 | 1.9 | 1.95 | 1.8 | 1077430 |
| 1734543000 | 1.84 | -0.01 | -0.54 | 1.85 | 1.9 | 1.84 | 1177956 |
| 1734456600 | 1.85 | 0.1 | 5.71 | 1.75 | 1.85 | 1.75 | 813660 |
| 1734370200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 131610 |
| 1734111000 | 1.75 | -0.03 | -1.41 | 1.775 | 1.775 | 1.75 | 82447 |
| 1734024600 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.775 | 225855 |
| 1733938200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 7000 |
| 1733851800 | 1.8 | 0 | 0.00 | 1.8 | 1.85 | 1.775 | 1037326 |
| 1733765400 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 636101 |
| 1733506200 | 1.75 | -0.2 | -10.26 | 1.95 | 1.95 | 1.75 | 2082656 |
| 1733419800 | 1.95 | 0.5 | 34.48 | 1.45 | 2 | 1.45 | 5893545 |
| 1733333400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 592067 |
| 1733247000 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 201280 |
| 1733160600 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 100097 |
| 1732901400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 72454 |
| 1732815000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 88264 |
| 1732728600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732642200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 28261 |
| 1732555800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 50000 |
| 1732296600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 51055 |
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
