Premium
Speedy Hire PLC (SDY.GB)
AQSE
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 | 0 | 19.5 | 21.25 | 19 | 24047 | 19.47836736 | DE |
| 4 | -8 | -29.0909090909 | 27.5 | 28.649 | 18.5 | 135548 | 20.07750672 | DE |
| 12 | -7 | -26.4150943396 | 26.5 | 31.75 | 18.5 | 63846 | 22.47252485 | DE |
| 26 | -18.25 | -48.3443708609 | 37.75 | 38.255 | 18.5 | 42524 | 26.72964109 | DE |
| 52 | -7 | -26.4150943396 | 26.5 | 40.75 | 18.5 | 44987 | 29.69503749 | DE |
| 156 | -41 | -67.7685950413 | 60.5 | 60.5 | 18.5 | 27740 | 34.77508581 | DE |
| 260 | -60 | -75.4716981132 | 79.5 | 87.562 | 18.5 | 24105 | 42.30585926 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739460900 | 19.5 | 0.5 | 2.63 | 19.5 | 20 | 19.46 | 5087 |
| 1739378040 | 19 | -0.5 | -2.56 | 19.5 | 20 | 19 | 5202 |
| 1739291220 | 19.5 | 0 | 0.00 | 19.5 | 20.234 | 19.5 | 10569 |
| 1739202480 | 19.5 | 0 | 0.00 | 20.5 | 21.25 | 19 | 58634 |
| 1738937700 | 19.5 | 0 | 0.00 | 19.5 | 20 | 19.5 | 40743 |
| 1738855980 | 19.5 | 0 | 0.00 | 20 | 20.09 | 19.5 | 112135 |
| 1738772880 | 19.5 | -0.88 | -4.29 | 20 | 20 | 19.5 | 24838 |
| 1738686480 | 20.375 | 0.88 | 4.49 | 20 | 21.25 | 19.5 | 600583 |
| 1738596900 | 19.5 | -7 | -26.42 | 23.25 | 23.25 | 18.5 | 1591405 |
| 1738337520 | 26.5 | 0 | 0.00 | 26.5 | 27.5 | 26 | 0 |
| 1738254840 | 26.5 | -0.5 | -1.85 | 27 | 27 | 26.5 | 1564 |
| 1738165140 | 27 | 0.5 | 1.89 | 27.5 | 27.5 | 26.5 | 22939 |
| 1738078980 | 26.5 | 0 | 0.00 | 27 | 27.5 | 26.5 | 870 |
| 1737975300 | 26.5 | -1 | -3.64 | 27.5 | 28 | 26.5 | 57765 |
| 1737735960 | 27.5 | -0.5 | -1.79 | 27.5 | 28.5 | 27.5 | 0 |
| 1737649680 | 28 | -0.5 | -1.75 | 27.5 | 28.5 | 27.5 | 5555 |
| 1737563340 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1737476940 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 28 | 0 |
| 1737390480 | 28 | -0.5 | -1.75 | 28.5 | 28.649 | 28 | 27987 |
| 1737131340 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 27.5 | 9541 |
| 1737044940 | 27.5 | 0 | 0.00 | 27 | 27.548 | 27 | 28852 |
| 1736955300 | 27.5 | 0 | 0.00 | 27 | 27.5 | 27 | 0 |
| 1736869080 | 27.5 | 0.5 | 1.85 | 27.5 | 28 | 27 | 3586 |
| 1736782500 | 27 | -1 | -3.57 | 27.5 | 28 | 27 | 1578 |
| 1736524020 | 28 | 1 | 3.70 | 27.5 | 28 | 27 | 3463 |
| 1736439600 | 27 | -1 | -3.57 | 28 | 28.5 | 27 | 34551 |
| 1736353620 | 28 | 0 | 0.00 | 28.5 | 28.5 | 28 | 10000 |
| 1736264400 | 28 | 0 | 0.00 | 28 | 28.5 | 27.981 | 77948 |
| 1736180880 | 28 | 0 | 0.00 | 28.5 | 28.5 | 28 | 0 |
| 1735918500 | 28 | 0 | 0.00 | 28.5 | 28.5 | 28 | 0 |
| 1735832160 | 28 | 0.5 | 1.82 | 28 | 28.5 | 28 | 0 |
| 1735662660 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1735576260 | 27.5 | -0.5 | -1.79 | 28.5 | 28.5 | 27 | 0 |
| 1735313700 | 28 | 0 | 0.00 | 28 | 28.5 | 27 | 12928 |
| 1735057680 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1734971280 | 28 | 0 | 0.00 | 28 | 28.5 | 28 | 573 |
| 1734712200 | 28 | 0.5 | 1.82 | 27.5 | 28.5 | 27.5 | 100 |
| 1734622440 | 27.5 | -2.25 | -7.56 | 29.25 | 29.25 | 27.5 | 27285 |
| 1734536340 | 29.75 | -0.5 | -1.65 | 29.75 | 30.09 | 29.75 | 6646 |
| 1734449880 | 30.25 | 0 | 0.00 | 30.25 | 30.25 | 29.75 | 13690 |
| 1734366420 | 30.25 | -0.5 | -1.63 | 30.75 | 31.25 | 30.25 | 37755 |
| 1734104460 | 30.75 | 0 | 0.00 | 30.25 | 30.75 | 30.25 | 11143 |
| 1734020880 | 30.75 | 0 | 0.00 | 30.25 | 31.25 | 30.25 | 0 |
| 1733931060 | 30.75 | 0 | 0.00 | 30.75 | 31.25 | 30.75 | 0 |
| 1733848080 | 30.75 | -0.5 | -1.60 | 31.25 | 31.75 | 30.75 | 12417 |
| 1733761860 | 31.25 | 0.5 | 1.63 | 31.25 | 31.5475 | 29.75 | 11079 |
| 1733495700 | 30.75 | 0 | 0.00 | 30.75 | 31.25 | 30.25 | 31942 |
| 1733416140 | 30.75 | 0 | 0.00 | 30.75 | 30.82 | 29.75 | 44502 |
| 1733326500 | 30.75 | 0 | 0.00 | 30.75 | 31.25 | 30.25 | 62767 |
| 1733239800 | 30.75 | -0.5 | -1.60 | 31.25 | 31.75 | 30.25 | 78935 |
| 1733156940 | 31.25 | 0 | 0.00 | 31.25 | 31.25 | 30.25 | 5224 |
| 1732897620 | 31.25 | 1 | 3.31 | 30.75 | 31.75 | 30.25 | 17114 |
| 1732808160 | 30.25 | 0 | 0.00 | 30.25 | 30.355 | 29.75 | 49898 |
| 1732721820 | 30.25 | 1.75 | 6.14 | 28.5 | 30.75 | 28 | 164541 |
| 1732638480 | 28.5 | 0.5 | 1.79 | 28 | 28.917 | 28 | 58922 |
| 1732548840 | 28 | 0 | 0.00 | 27.5 | 31.25 | 27.5 | 63206 |
| 1732289460 | 28 | 0.5 | 1.82 | 26.5 | 29.25 | 26.5 | 1640 |
| 1732203480 | 27.5 | -1 | -3.51 | 28 | 28.5 | 26 | 76297 |
| 1732120140 | 28.5 | -1.75 | -5.79 | 29.75 | 30.25 | 28.5 | 55432 |
| 1732033620 | 30.25 | 1 | 3.42 | 28.5 | 30.25 | 28.5 | 1739 |
| 1731947580 | 29.25 | -1 | -3.31 | 29.75 | 30.25 | 29.2033 | 104506 |
| 1731688080 | 30.25 | 0 | 0.00 | 29.75 | 30.25 | 29.75 | 42801 |
| 1731598260 | 30.25 | 0.5 | 1.68 | 29.75 | 30.25 | 29.75 | 122 |
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
