Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Granite 3l Nvda

3LNV
56,875
3,53 (6,61%)
14 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Londra
Tipo: Exchange Traded Fund (ETF)
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Giu 2024 56,875 3,53 6,61% 55,28 58,96 54,14 25.617
13 Giu 2024 53,35 2,79 5,51% 52,90 55,835 52,405 25.788
12 Giu 2024 50,565 5,33 11,78% 45,24 52,24 45,235 17.050
11 Giu 2024 45,235 -1,83 -3,88% 46,68 47,905 44,615 4.773
10 Giu 2024 47,06 3,69 8,50% 46,00 47,12 41,58 15.026
07 Giu 2024 43,375 -1,85 -4,09% 46,25 46,6244 41,8488 41.472
06 Giu 2024 45,2269 0,94 2,12% 48,125 50,2088 42,5625 62.104
05 Giu 2024 44,2875 5,52 14,23% 39,8375 44,4994 39,8119 72.352
04 Giu 2024 38,7719 1,04 2,75% 40,1188 40,1638 37,5613 28.168
03 Giu 2024 37,735 3,84 11,32% 35,875 38,7494 35,875 42.680
31 Mag 2024 33,8969 -4,22 -11,08% 35,5138 38,1244 33,2569 49.016
30 Mag 2024 38,12 -0,52 -1,35% 38,6425 40,6875 37,3513 22.152
29 Mag 2024 38,6431 1,39 3,72% 37,805 41,1363 35,8475 54.016
28 Mag 2024 37,2563 6,64 21,70% 35,31 37,265 33,935 70.680
24 Mag 2024 30,6144 0,11 0,37% 30,2663 31,2413 28,485 55.816
23 Mag 2024 30,5013 6,93 29,40% 27,93 30,5744 27,4738 106.472
22 Mag 2024 23,5719 0,17 0,72% 23,8675 24,1869 23,0463 37.120
21 Mag 2024 23,4031 0,19 0,82% 24,25 24,25 22,28 29.896
20 Mag 2024 23,2131 0,60 2,66% 22,6113 23,635 22,2444 32.712
17 Mag 2024 22,6113 -1,26 -5,29% 23,645 23,645 21,6794 31.680
16 Mag 2024 23,875 1,45 6,45% 23,51 24,1731 23,235 19.920
15 Mag 2024 22,4288 1,44 6,84% 21,015 23,3125 20,5456 27.480
14 Mag 2024 20,9925 0,72 3,55% 20,4375 21,0294 19,59 24.952
13 Mag 2024 20,2738 0,04 0,19% 20,3525 20,8544 19,2894 14.168
10 Mag 2024 20,2344 0,27 1,33% 20,7575 21,09 18,8694 41.208
09 Mag 2024 19,9688 -0,35 -1,72% 20,1538 20,9675 19,05 25.344
08 Mag 2024 20,3188 -0,36 -1,72% 20,4425 21,125 19,7675 19.400
07 Mag 2024 20,675 1,43 7,40% 21,0625 21,4613 19,82 23.952
03 Mag 2024 19,25 2,05 11,91% 18,28 19,7494 17,755 35.120
02 Mag 2024 17,2013 1,19 7,42% 17,3838 18,2569 16,4125 33.040
01 Mag 2024 16,0138 -3,11 -16,25% 17,5075 17,7513 15,7663 37.768
30 Apr 2024 19,1219 0,32 1,70% 19,4075 19,8863 18,6156 67.920
29 Apr 2024 18,8019 -0,17 -0,89% 20,25 20,4863 17,7438 109.976
26 Apr 2024 18,9706 3,40 21,84% 17,4375 19,0588 16,7988 46.488
25 Apr 2024 15,57 -0,48 -2,99% 14,1375 16,175 13,5856 123.176
24 Apr 2024 16,05 -0,30 -1,83% 16,875 19,0625 15,8906 51.472
23 Apr 2024 16,3487 2,52 18,22% 14,7013 16,5131 14,7013 59.968
22 Apr 2024 13,8294 -2,95 -17,57% 14,2013 14,8756 13,1344 108.560
19 Apr 2024 16,7781 -2,50 -12,96% 18,6775 19,3288 16,5406 46.032
18 Apr 2024 19,2769 -0,58 -2,93% 19,375 19,62 17,285 42.440
17 Apr 2024 19,8581 -0,82 -3,97% 20,625 21,4563 19,3806 16.912
16 Apr 2024 20,6794 -0,95 -4,38% 19,7513 20,99 18,9125 26.072
15 Apr 2024 21,6269 -0,49 -2,21% 21,4138 23,0125 21,4069 30.456
12 Apr 2024 22,1156 0,28 1,26% 23,1613 23,4988 21,3869 22.056
11 Apr 2024 21,8406 1,21 5,84% 20,8013 22,0069 19,9594 19.168
10 Apr 2024 20,635 2,02 10,88% 18,55 22,15 18,1813 54.272
09 Apr 2024 18,6106 -2,60 -12,26% 20,7825 25,425 18,0519 52.152
08 Apr 2024 21,21 0,04 0,17% 21,6963 22,3063 20,5863 63.816
05 Apr 2024 21,1738 -1,53 -6,72% 20,835 21,3906 20,1863 54.816
04 Apr 2024 22,6994 -0,63 -2,70% 22,865 23,7356 22,5156 16.616
03 Apr 2024 23,3294 0,75 3,34% 22,1438 24,625 21,7125 40.240
02 Apr 2024 22,575 -1,13 -4,76% 23,75 24,3819 21,1894 32.656
28 Mar 2024 23,7031 0,30 1,29% 22,9363 24,1438 22,705 37.432
27 Mar 2024 23,4019 -3,58 -13,28% 25,7038 26,2406 22,65 45.320
26 Mar 2024 26,985 -0,54 -1,95% 28,2963 28,4994 26,4825 58.112
25 Mar 2024 27,5219 0,64 2,40% 27,3363 28,8469 25,8838 76.000
22 Mar 2024 26,8781 1,65 6,53% 24,74 27,1925 24,0313 87.152
21 Mar 2024 25,23 2,92 13,08% 24,27 25,3556 23,5244 52.848
20 Mar 2024 22,3125 0,30 1,38% 22,6288 23,6038 22,0625 61.376
19 Mar 2024 22,0094 -0,22 -0,99% 21,755 22,5856 19,69 127.712
18 Mar 2024 22,2288 -0,31 -1,38% 23,035 25,1844 21,8519 74.920

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network