Premium
First Graphene Limited (M11)
TG
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 | -0.0004 | -1.12359550562 | 0.0356 | 0.0358 | 0.0312 | 162793 | 0.03393935 | DE |
| 4 | 0.0154 | 77.7777777778 | 0.0198 | 0.0382 | 0.0182 | 655260 | 0.03044159 | DE |
| 12 | 0.0116 | 49.1525423729 | 0.0236 | 0.0382 | 0.0148 | 606121 | 0.02378701 | DE |
| 26 | 0.0056 | 18.9189189189 | 0.0296 | 0.0382 | 0.0148 | 393987 | 0.02536013 | DE |
| 52 | -0.0036 | -9.27835051546 | 0.0388 | 0.0444 | 0.0148 | 323369 | 0.0294062 | DE |
| 156 | -0.0132 | -27.2727272727 | 0.0484 | 0.073 | 0.0148 | 335477 | 0.035161 | DE |
| 260 | -0.0132 | -27.2727272727 | 0.0484 | 0.073 | 0.0148 | 335477 | 0.035161 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 0.0358 | 0.0002 | 0.56 | 0.0358 | 0.0358 | 0.0342 | 467344 |
| 1738272420 | 0.0356 | 0.0002 | 0.56 | 0.0352 | 0.0356 | 0.033 | 147668 |
| 1738186020 | 0.0354 | 0.0032 | 9.94 | 0.0336 | 0.0358 | 0.0322 | 250086 |
| 1738099620 | 0.0322 | -0.0014 | -4.17 | 0.0334 | 0.0334 | 0.0322 | 81302 |
| 1738013220 | 0.0336 | 0.0014 | 4.35 | 0.0322 | 0.0336 | 0.0322 | 81019 |
| 1737754020 | 0.0322 | -0.0014 | -4.17 | 0.0356 | 0.0356 | 0.0312 | 253890 |
| 1737667620 | 0.0336 | -0.0014 | -4.00 | 0.0342 | 0.0356 | 0.0316 | 100880 |
| 1737581220 | 0.035 | -0.0012 | -3.31 | 0.0346 | 0.0356 | 0.0337999 | 90985 |
| 1737494820 | 0.0362 | -0.0002 | -0.55 | 0.0336 | 0.0366 | 0.0336 | 805229 |
| 1737408420 | 0.0364 | 0.0004001 | 1.11 | 0.0359999 | 0.0378 | 0.0325999 | 840514 |
| 1737149220 | 0.0359999 | 0.0003999 | 1.12 | 0.0368 | 0.0371999 | 0.0312 | 1390037 |
| 1737062820 | 0.0356 | 0.0028 | 8.54 | 0.0354 | 0.0362 | 0.034 | 676206 |
| 1736976420 | 0.0328 | -0.0026 | -7.34 | 0.0322 | 0.0352 | 0.0322 | 664878 |
| 1736890020 | 0.0354 | -0.0006 | -1.67 | 0.0334 | 0.0366 | 0.0334 | 971875 |
| 1736803620 | 0.0359999 | 0.0067999 | 23.29 | 0.033 | 0.0382 | 0.0312 | 1543049 |
| 1736544420 | 0.0292 | 0.0054 | 22.69 | 0.0278 | 0.0312 | 0.0278 | 1184170 |
| 1736458020 | 0.0238 | 0.0046001 | 23.96 | 0.023 | 0.0238 | 0.0228 | 482270 |
| 1736371620 | 0.0191999 | -0.0006 | -3.03 | 0.019 | 0.0208 | 0.019 | 274639 |
| 1736285220 | 0.0198 | -0.0008 | -3.88 | 0.0198 | 0.0208 | 0.0182 | 672323 |
| 1736198820 | 0.0206 | -0.0008 | -3.74 | 0.021 | 0.021 | 0.0196 | 1290856 |
| 1735939620 | 0.0214 | 0.001 | 4.90 | 0.0198 | 0.0214 | 0.0198 | 1303333 |
| 1735853220 | 0.0204 | 0.0022 | 12.09 | 0.0179999 | 0.021 | 0.0179999 | 967807 |
| 1735594020 | 0.0182 | -0.0008 | -4.21 | 0.0172 | 0.0191999 | 0.0172 | 180207 |
| 1735334820 | 0.019 | 0.0006 | 3.26 | 0.0173999 | 0.0198 | 0.0148 | 2495025 |
| 1734989220 | 0.0184 | 0.003 | 19.48 | 0.0154 | 0.0188 | 0.0154 | 973570 |
| 1734730020 | 0.0154 | -0.0006 | -3.75 | 0.0172 | 0.0172 | 0.0152 | 447401 |
| 1734643620 | 0.016 | 0.0004 | 2.56 | 0.017 | 0.017 | 0.0154 | 56300 |
| 1734557220 | 0.0156 | -0.0012 | -7.14 | 0.0154 | 0.0173999 | 0.0154 | 180000 |
| 1734470820 | 0.0168 | -0.0002 | -1.18 | 0.0154 | 0.0168 | 0.0154 | 444881 |
| 1734384420 | 0.017 | -0.0004 | -2.30 | 0.017 | 0.017 | 0.0152 | 895529 |
| 1734125220 | 0.0173999 | 0.0001999 | 1.16 | 0.0166 | 0.0173999 | 0.0166 | 29004 |
| 1734038820 | 0.0172 | -0.0008 | -4.44 | 0.0172 | 0.0182 | 0.0172 | 466622 |
| 1733952420 | 0.0179999 | 0.0006 | 3.45 | 0.0182 | 0.0182 | 0.0172 | 548141 |
| 1733866020 | 0.0173999 | 0.0007999 | 4.82 | 0.0168 | 0.019 | 0.0168 | 461868 |
| 1733779620 | 0.0166 | -0.0012 | -6.74 | 0.017 | 0.019 | 0.0166 | 748128 |
| 1733520420 | 0.0178 | -0.0002 | -1.11 | 0.0196 | 0.0196 | 0.0168 | 334404 |
| 1733434020 | 0.0179999 | 0.0003999 | 2.27 | 0.0176 | 0.0182 | 0.017 | 482966 |
| 1733347620 | 0.0176 | -0.006 | -25.42 | 0.0179999 | 0.019 | 0.0166 | 1410603 |
| 1733261220 | 0.0236 | 0.0036 | 18.00 | 0.0194 | 0.0258 | 0.0168 | 2281397 |
| 1733174820 | 0.02 | 0.0020001 | 11.11 | 0.0179999 | 0.025 | 0.0179999 | 1181207 |
| 1732915620 | 0.0179999 | 0 | 0.00 | 0.0188 | 0.0196 | 0.0179999 | 112277 |
| 1732829220 | 0.0179999 | -0.0006 | -3.23 | 0.0179999 | 0.0198 | 0.0179999 | 124554 |
| 1732742820 | 0.0185999 | 0 | 0.00 | 0.0198 | 0.022 | 0.0185999 | 568232 |
| 1732656420 | 0.0185999 | -0.001 | -5.10 | 0.0168 | 0.0185999 | 0.0168 | 236521 |
| 1732570020 | 0.0196 | 0.0014 | 7.69 | 0.0198 | 0.0198 | 0.0182 | 635058 |
| 1732310820 | 0.0182 | 0.0002001 | 1.11 | 0.0188 | 0.0214 | 0.017 | 735739 |
| 1732224420 | 0.0179999 | -0.0022 | -10.89 | 0.0202 | 0.0218 | 0.0178 | 404967 |
| 1732138020 | 0.0202 | -0.001 | -4.72 | 0.0202 | 0.022 | 0.0191999 | 387886 |
| 1732051620 | 0.0212 | -0.0008 | -3.64 | 0.0202 | 0.0212 | 0.0202 | 190867 |
| 1731965220 | 0.022 | -0.0002 | -0.90 | 0.0231999 | 0.0231999 | 0.022 | 217024 |
| 1731705960 | 0.0222 | -0.0002 | -0.89 | 0.0228 | 0.0236 | 0.022 | 253580 |
| 1731619560 | 0.0224 | 0.0012 | 5.66 | 0.0238 | 0.0238 | 0.0212 | 239875 |
| 1731533160 | 0.0212 | -0.002 | -8.62 | 0.0212 | 0.0238 | 0.0212 | 135862 |
| 1731446820 | 0.0231999 | 0.0005999 | 2.65 | 0.0212 | 0.0231999 | 0.02 | 465409 |
| 1731360420 | 0.0226 | -0.0024 | -9.60 | 0.0244 | 0.0248 | 0.0212 | 229690 |
| 1731101220 | 0.025 | 0.0038 | 17.92 | 0.0236 | 0.0258 | 0.0228 | 708829 |
| 1731014760 | 0.0212 | -0.0034 | -13.82 | 0.0212 | 0.0258 | 0.0208 | 513189 |
| 1730928360 | 0.0246 | -0.0008 | -3.15 | 0.0222 | 0.0246 | 0.0208 | 272584 |
| 1730841960 | 0.0254 | -0.0002 | -0.78 | 0.024 | 0.0254 | 0.022 | 538977 |
| 1730755560 | 0.0256 | -0.0002 | -0.78 | 0.0238 | 0.0256 | 0.0238 | 95001 |
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
