Registration Strip Icon for discussion Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.

Granite 3s Tsla

3STS
11,7625
-0,4225 (-3,47%)
Ultimo aggiornamento: 09:25:39
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
17 Giu 2024 12,185 -1,51 -11,01% 14,10 14,3925 12,0575 18.136
14 Giu 2024 13,6925 0,98 7,71% 13,145 13,8775 12,25 21.557
13 Giu 2024 12,7125 -1,30 -9,29% 12,70 13,1225 10,8825 106.087
12 Giu 2024 14,015 -2,68 -16,07% 16,17 16,5775 13,9025 47.179
11 Giu 2024 16,6975 1,97 13,38% 15,155 16,8575 15,08 19.120
10 Giu 2024 14,7275 0,51 3,61% 14,29 14,82 14,2225 5.057
07 Giu 2024 14,215 -0,95 -6,23% 14,385 14,8925 13,9325 13.338
06 Giu 2024 15,16 0,31 2,09% 14,90 15,58 14,59 17.479
05 Giu 2024 14,85 0,08 0,56% 14,765 15,73 14,67 19.368
04 Giu 2024 14,7675 0,75 5,33% 14,665 15,2225 14,4325 19.768
03 Giu 2024 14,02 -0,87 -5,81% 14,10 14,43 13,26 34.539
31 Mag 2024 14,885 0,31 2,14% 14,16 14,9925 13,6525 11.683
30 Mag 2024 14,5725 -0,37 -2,49% 15,18 15,18 13,1475 18.059
29 Mag 2024 14,945 0,23 1,56% 14,925 15,305 14,305 18.889
28 Mag 2024 14,715 0,51 3,61% 14,505 15,375 13,96 16.283
24 Mag 2024 14,2025 -0,62 -4,18% 15,30 15,415 13,995 24.862
23 Mag 2024 14,8225 0,91 6,52% 13,945 15,13 13,445 11.203
22 Mag 2024 13,915 -0,80 -5,45% 13,295 13,9225 13,12 22.091
21 Mag 2024 14,7175 -1,18 -7,41% 16,035 16,2875 14,6225 52.656
20 Mag 2024 15,895 0,88 5,84% 15,075 16,05 14,755 10.849
17 Mag 2024 15,0175 -0,90 -5,65% 15,69 16,3625 14,8275 13.348
16 Mag 2024 15,9175 0,08 0,51% 15,83 16,7175 15,535 16.459
15 Mag 2024 15,8375 1,06 7,15% 14,905 16,2525 14,0175 36.993
14 Mag 2024 14,78 -1,87 -11,23% 16,575 16,9875 14,5625 49.347
13 Mag 2024 16,65 -1,11 -6,22% 17,575 17,9625 15,7375 38.229
10 Mag 2024 17,755 1,06 6,33% 16,67 18,0875 16,175 26.393
09 Mag 2024 16,6975 0,66 4,13% 16,335 16,825 15,855 14.401
08 Mag 2024 16,035 1,13 7,56% 15,02 17,2225 15,02 64.983
07 Mag 2024 14,9075 -0,06 -0,40% 13,645 15,1675 13,545 26.482
03 Mag 2024 14,9675 0,02 0,15% 15,00 15,26 13,7375 33.196
02 Mag 2024 14,945 0,17 1,15% 14,85 15,855 13,535 33.008
01 Mag 2024 14,775 0,76 5,39% 14,44 15,3175 14,0675 50.590
30 Apr 2024 14,02 0,71 5,29% 12,325 14,165 12,135 125.992
29 Apr 2024 13,315 -9,06 -40,49% 20,47 20,775 13,30 221.599
26 Apr 2024 22,375 -2,32 -9,38% 21,65 24,46 21,4575 91.200
25 Apr 2024 24,69 -2,63 -9,61% 28,00 28,78 24,58 65.767
24 Apr 2024 27,315 -13,49 -33,05% 25,40 29,815 20,85 94.879
23 Apr 2024 40,80 -4,87 -10,65% 45,47 45,47 36,43 39.920
22 Apr 2024 45,665 7,78 20,52% 41,01 47,08 41,01 66.275
19 Apr 2024 37,89 0,60 1,61% 38,81 41,395 37,15 53.196
18 Apr 2024 37,29 3,41 10,05% 33,55 38,67 33,315 18.195
17 Apr 2024 33,885 1,51 4,65% 32,75 35,175 30,175 18.067
16 Apr 2024 32,38 3,89 13,63% 31,51 34,90 31,075 52.806
15 Apr 2024 28,495 2,84 11,05% 26,00 29,365 25,405 23.032
12 Apr 2024 25,66 -0,73 -2,77% 25,26 26,185 24,9225 5.751
11 Apr 2024 26,39 0,60 2,33% 26,37 27,47 24,985 38.290
10 Apr 2024 25,79 0,87 3,49% 23,61 26,465 23,28 17.141
09 Apr 2024 24,92 -0,35 -1,39% 25,26 31,20 22,925 115.709
08 Apr 2024 25,27 -6,44 -20,31% 27,00 31,73 24,86 30.737
05 Apr 2024 31,71 5,05 18,92% 26,93 31,725 26,375 84.714
04 Apr 2024 26,665 -2,09 -7,25% 28,18 28,625 26,635 12.970
03 Apr 2024 28,75 -1,09 -3,65% 29,80 31,065 28,415 18.823
02 Apr 2024 29,84 5,14 20,79% 25,25 31,57 25,25 113.290
28 Mar 2024 24,705 1,27 5,40% 23,195 25,285 23,195 26.034
27 Mar 2024 23,44 0,08 0,34% 24,07 25,305 22,8975 31.284
26 Mar 2024 23,36 -3,81 -14,01% 25,50 25,67 21,735 37.696
25 Mar 2024 27,165 -1,38 -4,82% 28,92 29,43 25,84 24.961
22 Mar 2024 28,54 2,36 9,01% 26,42 30,36 26,42 132.819
21 Mar 2024 26,18 -1,19 -4,33% 24,375 26,405 24,24 29.549
20 Mar 2024 27,365 0,04 0,15% 27,19 27,90 26,215 30.317

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network