Premium
Graincorp Ltd (G3C)
TG
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 | -0.1799999 | -4.46539083268 | 4.0309999 | 4.087 | 3.82 | 1519 | 3.89761166 | DE |
| 4 | -0.449 | -10.4418604651 | 4.3 | 4.37 | 3.82 | 1102 | 4.05725851 | DE |
| 12 | -0.553 | -12.5567665758 | 4.404 | 4.566 | 3.82 | 1104 | 4.2861281 | DE |
| 26 | -1.697 | -30.5875991348 | 5.548 | 5.698 | 3.82 | 958 | 4.71642486 | DE |
| 52 | -0.884 | -18.6694825766 | 4.735 | 5.748 | 3.82 | 780 | 4.86391428 | DE |
| 156 | -0.59 | -13.2852961045 | 4.441 | 5.748 | 3.82 | 801 | 4.7488871 | DE |
| 260 | -0.59 | -13.2852961045 | 4.441 | 5.748 | 3.82 | 801 | 4.7488871 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 3.82 | -0.17 | -4.26 | 3.93 | 3.93 | 3.82 | 4065 |
| 1741728420 | 3.99 | 0.02 | 0.53 | 3.991 | 3.991 | 3.99 | 1500 |
| 1741642020 | 3.969 | -0.12 | -2.89 | 4.005 | 4.005 | 3.969 | 1520 |
| 1741382820 | 4.087 | 0.06 | 1.39 | 4.087 | 4.087 | 4.087 | 9 |
| 1741296420 | 4.0309999 | 0.08 | 2.10 | 4.0309999 | 4.0309999 | 4.0309999 | 500 |
| 1741210020 | 3.948 | -0.08 | -2.08 | 3.948 | 3.948 | 3.948 | 342 |
| 1741123620 | 4.032 | -0.07 | -1.71 | 4.067 | 4.1079999 | 4.032 | 181 |
| 1741037220 | 4.102 | -0.06 | -1.39 | 4.2 | 4.2009999 | 4.102 | 640 |
| 1740778020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1740691620 | 4.16 | 0.04 | 1.02 | 4.207 | 4.207 | 4.158 | 2890 |
| 1740605220 | 4.118 | 0 | 0.00 | 4.118 | 4.118 | 4.118 | 0 |
| 1740518820 | 4.118 | -0.01 | -0.29 | 4.202 | 4.202 | 4.118 | 101 |
| 1740432420 | 4.13 | -0.03 | -0.72 | 4.097 | 4.191 | 4.097 | 3089 |
| 1740173220 | 4.16 | -0.04 | -0.88 | 4.26 | 4.26 | 4.16 | 1386 |
| 1740086820 | 4.197 | 0 | 0.00 | 4.197 | 4.197 | 4.197 | 0 |
| 1740000420 | 4.197 | -0.01 | -0.33 | 4.197 | 4.197 | 4.197 | 1200 |
| 1739914020 | 4.211 | -0.08 | -1.77 | 4.211 | 4.211 | 4.211 | 1 |
| 1739827620 | 4.287 | 0.02 | 0.45 | 4.287 | 4.287 | 4.287 | 3 |
| 1739568420 | 4.268 | -0.1 | -2.33 | 4.2649999 | 4.268 | 4.2649999 | 189 |
| 1739482020 | 4.37 | -0.14 | -3.08 | 4.3 | 4.37 | 4.28 | 1110 |
| 1739395620 | 4.509 | 0 | 0.00 | 4.509 | 4.509 | 4.509 | 0 |
| 1739309220 | 4.509 | 0.03 | 0.65 | 4.532 | 4.532 | 4.509 | 153 |
| 1739222820 | 4.48 | 0.04 | 0.90 | 4.44 | 4.527 | 4.44 | 3020 |
| 1738963620 | 4.44 | 0.02 | 0.38 | 4.522 | 4.522 | 4.44 | 1141 |
| 1738877220 | 4.423 | -0.01 | -0.11 | 4.423 | 4.423 | 4.423 | 350 |
| 1738790820 | 4.428 | 0 | 0.00 | 4.428 | 4.428 | 4.428 | 0 |
| 1738704420 | 4.428 | -0.09 | -2.01 | 4.381 | 4.428 | 4.381 | 301 |
| 1738618020 | 4.519 | 0.08 | 1.78 | 4.519 | 4.519 | 4.519 | 44 |
| 1738358820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1738272420 | 4.44 | 0.11 | 2.42 | 4.44 | 4.44 | 4.44 | 1140 |
| 1738186020 | 4.335 | -0.02 | -0.48 | 4.3579999 | 4.3579999 | 4.335 | 2452 |
| 1738099620 | 4.356 | -0.04 | -0.80 | 4.341 | 4.356 | 4.341 | 1847 |
| 1738013220 | 4.391 | 0 | 0.02 | 4.428 | 4.428 | 4.365 | 2793 |
| 1737754020 | 4.3899999 | -0.01 | -0.11 | 4.3899999 | 4.3899999 | 4.3899999 | 2 |
| 1737667620 | 4.3949999 | 0.04 | 0.83 | 4.3949999 | 4.3949999 | 4.3949999 | 4 |
| 1737581220 | 4.359 | -0.13 | -2.92 | 4.359 | 4.359 | 4.359 | 203 |
| 1737494820 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737408420 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737149220 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737062820 | 4.49 | 0.04 | 0.81 | 4.49 | 4.49 | 4.49 | 670 |
| 1736976420 | 4.454 | -0.02 | -0.34 | 4.449 | 4.454 | 4.449 | 1482 |
| 1736890020 | 4.469 | 0 | 0.00 | 4.469 | 4.469 | 4.469 | 0 |
| 1736803620 | 4.469 | 0 | 0.00 | 4.469 | 4.469 | 4.469 | 0 |
| 1736544420 | 4.469 | -0.03 | -0.73 | 4.479 | 4.479 | 4.469 | 522 |
| 1736458020 | 4.502 | 0.12 | 2.79 | 4.502 | 4.502 | 4.502 | 500 |
| 1736371620 | 4.38 | -0.09 | -2.10 | 4.361 | 4.38 | 4.361 | 1118 |
| 1736285220 | 4.474 | 0.08 | 1.80 | 4.474 | 4.474 | 4.474 | 14 |
| 1736198820 | 4.3949999 | -0.05 | -1.10 | 4.4509999 | 4.4509999 | 4.3949999 | 90 |
| 1735939620 | 4.444 | 0.03 | 0.66 | 4.444 | 4.444 | 4.444 | 8 |
| 1735853220 | 4.415 | 0.12 | 2.79 | 4.4589999 | 4.4589999 | 4.38 | 1048 |
| 1735594020 | 4.295 | -0.06 | -1.36 | 4.38 | 4.38 | 4.295 | 1337 |
| 1735334820 | 4.354 | -0.17 | -3.72 | 4.354 | 4.354 | 4.354 | 1148 |
| 1734989220 | 4.522 | 0 | 0.09 | 4.468 | 4.566 | 4.429 | 5740 |
| 1734730020 | 4.518 | 0 | 0.00 | 4.518 | 4.518 | 4.518 | 0 |
| 1734643620 | 4.518 | 0.1 | 2.22 | 4.404 | 4.518 | 4.404 | 1600 |
| 1734557220 | 4.42 | -0.17 | -3.70 | 4.484 | 4.484 | 4.42 | 1264 |
| 1734470820 | 4.59 | 0.18 | 4.03 | 4.472 | 4.59 | 4.472 | 209 |
| 1734384420 | 4.412 | -0.15 | -3.31 | 4.469 | 4.471 | 4.405 | 2845 |
| 1734125220 | 4.563 | 0.02 | 0.48 | 4.563 | 4.563 | 4.563 | 320 |
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
