Premium
Sirius Media (ALSRS)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004 | -3.22580645161 | 0.0124 | 0.0134 | 0.0115 | 840826 | 0.01219056 | DE |
| 4 | -0.001 | -7.69230769231 | 0.013 | 0.015 | 0.0115 | 597762 | 0.01256063 | DE |
| 12 | -0.0124 | -50.8196721311 | 0.0244 | 0.046 | 0.0106 | 1869986 | 0.01568988 | DE |
| 26 | -0.148 | -92.5 | 0.16 | 0.1644 | 0.0106 | 1164367 | 0.02695775 | DE |
| 52 | -0.728 | -98.3783783784 | 0.74 | 0.78 | 0.0106 | 677055 | 0.08498952 | DE |
| 156 | -1.398 | -99.1489361702 | 1.41 | 1.65 | 0.0106 | 494270 | 0.17880766 | DE |
| 260 | -1.398 | -99.1489361702 | 1.41 | 1.65 | 0.0106 | 494270 | 0.17880766 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 0.012 | 0.0001 | 0.84 | 0.0119 | 0.012 | 0.0115 | 534601 |
| 1737048600 | 0.0119 | -0.0005 | -4.03 | 0.012 | 0.012 | 0.0115999 | 191917 |
| 1736962200 | 0.0124 | 0.0004 | 3.33 | 0.012 | 0.0125 | 0.0117 | 723506 |
| 1736875800 | 0.012 | -0.0004 | -3.23 | 0.0122 | 0.0122 | 0.0115999 | 1087832 |
| 1736789400 | 0.0124 | 0.0004 | 3.33 | 0.012 | 0.0128 | 0.012 | 1327304 |
| 1736530200 | 0.012 | -0.0016 | -11.76 | 0.0124 | 0.0134 | 0.0119 | 873572 |
| 1736443800 | 0.0136 | 0.0016 | 13.33 | 0.012 | 0.0136 | 0.0118 | 887122 |
| 1736357400 | 0.012 | -0.0001 | -0.83 | 0.0121 | 0.0121 | 0.0118 | 123042 |
| 1736271000 | 0.0121 | -0.0004 | -3.20 | 0.0124 | 0.0124 | 0.0118 | 792376 |
| 1736184600 | 0.0125 | 0.0003 | 2.46 | 0.013 | 0.013 | 0.0115999 | 616123 |
| 1735925400 | 0.0122 | -0.0014 | -10.29 | 0.0135 | 0.0135 | 0.0121 | 278729 |
| 1735839000 | 0.0136 | 0.0006 | 4.62 | 0.0128 | 0.015 | 0.012 | 1233859 |
| 1735666200 | 0.013 | 0.0006 | 4.84 | 0.0123 | 0.013 | 0.0115999 | 635547 |
| 1735579800 | 0.0124 | -0.0001 | -0.80 | 0.0126 | 0.0126 | 0.0115 | 115691 |
| 1735320600 | 0.0125 | -0.0002 | -1.57 | 0.0127 | 0.0127 | 0.0119 | 183989 |
| 1735061400 | 0.0127 | 0.001 | 8.55 | 0.0118 | 0.0127 | 0.0118 | 175901 |
| 1734975000 | 0.0117 | -0.001 | -7.87 | 0.0127 | 0.0127 | 0.0117 | 478400 |
| 1734715800 | 0.0127 | -0.0004 | -3.05 | 0.013 | 0.013 | 0.0115 | 437036 |
| 1734629400 | 0.0131 | 0.0001 | 0.77 | 0.0127 | 0.0131 | 0.0125 | 26256 |
| 1734543000 | 0.013 | 0 | 0.00 | 0.0128 | 0.0132 | 0.0126 | 299184 |
| 1734456600 | 0.013 | 0.0003 | 2.36 | 0.0127 | 0.0131 | 0.0124 | 141459 |
| 1734370200 | 0.0127 | -0.0007 | -5.22 | 0.0122 | 0.0133 | 0.0122 | 198833 |
| 1734111000 | 0.0134 | 0.0007 | 5.51 | 0.0128 | 0.0134 | 0.0121 | 223608 |
| 1734024600 | 0.0127 | -0.0002 | -1.55 | 0.013 | 0.0134 | 0.012 | 768116 |
| 1733938200 | 0.0129 | -0.0008 | -5.84 | 0.0125 | 0.0135 | 0.0123 | 1609365 |
| 1733851800 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
| 1733765400 | 0.0137 | -0.0003 | -2.14 | 0.0127 | 0.0144 | 0.0127 | 1207596 |
| 1733506200 | 0.014 | 0.001 | 7.69 | 0.014 | 0.016 | 0.0122 | 5071929 |
| 1733419800 | 0.013 | -0.0011 | -7.80 | 0.0142 | 0.0194 | 0.013 | 8648890 |
| 1733333400 | 0.0141 | 0.0003 | 2.17 | 0.014 | 0.0142 | 0.0128 | 541282 |
| 1733247000 | 0.0138 | -0.0002 | -1.43 | 0.0137 | 0.0143 | 0.0128 | 645050 |
| 1733160600 | 0.014 | -0.0005 | -3.45 | 0.0134 | 0.0147 | 0.0134 | 191189 |
| 1732901400 | 0.0145 | 0.0007 | 5.07 | 0.0149 | 0.0149 | 0.0134 | 552769 |
| 1732815000 | 0.0138 | -0.0002 | -1.43 | 0.0132 | 0.0151 | 0.0126 | 2791787 |
| 1732728600 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
| 1732642200 | 0.014 | -0.0006 | -4.11 | 0.0145 | 0.0145 | 0.0135 | 484635 |
| 1732555800 | 0.0146 | -0.0004 | -2.67 | 0.015 | 0.0152 | 0.0135 | 1527685 |
| 1732296600 | 0.015 | 0.0002 | 1.35 | 0.0138 | 0.0185999 | 0.0138 | 5905048 |
| 1732210200 | 0.0148 | 0.0006 | 4.23 | 0.0146 | 0.015 | 0.0138 | 1438549 |
| 1732123800 | 0.0142 | 0.0001 | 0.71 | 0.0142 | 0.0158 | 0.0128 | 1677472 |
| 1732037400 | 0.0141 | 0.0003 | 2.17 | 0.0127 | 0.0159 | 0.0127 | 1480697 |
| 1731951000 | 0.0138 | -0.0004 | -2.82 | 0.0142 | 0.0147 | 0.0117 | 1026464 |
| 1731691800 | 0.0142 | -0.0017 | -10.69 | 0.015 | 0.0179 | 0.013 | 3998677 |
| 1731605400 | 0.0159 | 0.0031 | 24.22 | 0.0125 | 0.0187 | 0.0106 | 11485176 |
| 1731519000 | 0.0128 | -0.003 | -18.99 | 0.015 | 0.0158 | 0.0123 | 4214654 |
| 1731432600 | 0.0158 | -0.0052 | -24.76 | 0.02 | 0.028 | 0.0143 | 10387738 |
| 1731346200 | 0.021 | 0.0028 | 15.38 | 0.018 | 0.046 | 0.018 | 14733297 |
| 1731087000 | 0.0182 | 0.0025 | 15.92 | 0.0158 | 0.0198 | 0.0143 | 815378 |
| 1731000600 | 0.0157 | 0.0013 | 9.03 | 0.013 | 0.0158 | 0.013 | 982029 |
| 1730914200 | 0.0144 | -0.0006 | -4.00 | 0.0152 | 0.0152 | 0.011 | 1981907 |
| 1730827800 | 0.015 | -0.0084 | -35.90 | 0.0194 | 0.02 | 0.015 | 2383893 |
| 1730741400 | 0.0234 | 0.0035 | 17.59 | 0.0196 | 0.0279 | 0.0196 | 3720769 |
| 1730482200 | 0.0199 | -0.002 | -9.13 | 0.0214999 | 0.0214999 | 0.0199 | 52001 |
| 1730395800 | 0.0219 | 0.0023 | 11.73 | 0.0196 | 0.022 | 0.0196 | 176234 |
| 1730309400 | 0.0196 | -0.0012 | -5.77 | 0.0211 | 0.022 | 0.0194 | 350026 |
| 1730223000 | 0.0208 | -0.0011 | -5.02 | 0.0219 | 0.0229 | 0.0194 | 558412 |
| 1730136600 | 0.0219 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 303789 |
| 1729873800 | 0.0219 | -0.0001 | -0.45 | 0.0244 | 0.0244 | 0.021 | 85456 |
| 1729787400 | 0.022 | -0.001 | -4.35 | 0.0247 | 0.0247 | 0.02 | 491626 |
| 1729701000 | 0.023 | 0.0005 | 2.22 | 0.0225 | 0.0247 | 0.0222 | 65859 |
| 1729614600 | 0.0225 | -0.0017 | -7.02 | 0.0248999 | 0.0248999 | 0.0223 | 180968 |
| 1729528200 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
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
