Premium
Seeing Machines Ltd (SEE.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.75 | 1.995 | 1.595 | 448221 | 1.74450127 | DE |
| 4 | -0.4 | -18.6046511628 | 2.15 | 2.25 | 1.595 | 407522 | 1.82109707 | DE |
| 12 | -2.3 | -56.7901234568 | 4.05 | 5.4 | 1.595 | 327122 | 2.47005935 | DE |
| 26 | -2.8 | -61.5384615385 | 4.55 | 5.8 | 1.595 | 375202 | 3.27856524 | DE |
| 52 | -2.8 | -61.5384615385 | 4.55 | 6.05 | 1.595 | 329275 | 3.9808056 | DE |
| 156 | -5.8 | -76.821192053 | 7.55 | 8.2406 | 1.595 | 437924 | 5.44378996 | DE |
| 260 | -1.15 | -39.6551724138 | 2.9 | 13.251 | 1.595 | 523783 | 7.10890511 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745854080 | 1.75 | 0 | 0.00 | 1.75 | 1.995 | 1.595 | 535955 |
| 1745591820 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1745505420 | 1.75 | 0 | 0.00 | 1.75 | 1.995 | 1.595 | 38061 |
| 1745422260 | 1.75 | 0.03 | 1.80 | 1.75 | 1.84 | 1.595 | 900849 |
| 1745332860 | 1.719 | -0.03 | -1.77 | 1.75 | 1.84 | 1.595 | 318019 |
| 1744903620 | 1.75 | 0 | 0.00 | 1.75 | 1.995 | 1.595 | 550820 |
| 1744817280 | 1.75 | 0 | 0.00 | 1.75 | 1.995 | 1.595 | 496379 |
| 1744708860 | 1.75 | 0 | 0.00 | 1.75 | 1.966 | 1.595 | 1366476 |
| 1744644420 | 1.75 | 0 | 0.00 | 1.75 | 1.995 | 1.595 | 563735 |
| 1744385340 | 1.75 | 0 | 0.00 | 1.75 | 1.995 | 1.595 | 112166 |
| 1744298820 | 1.75 | -0.3 | -14.63 | 1.95 | 1.95 | 1.595 | 338703 |
| 1744212720 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1744126320 | 2.05 | 0.2 | 10.81 | 2.05 | 2.05 | 1.845 | 110606 |
| 1744039740 | 1.85 | -0.24 | -11.36 | 2.05 | 2.145 | 1.695 | 248016 |
| 1743780720 | 2.0871 | 0.04 | 1.81 | 2.05 | 2.1156 | 2.0085 | 476470 |
| 1743780540 | 2.05 | 0 | 0.24 | 2.05 | 2.1156 | 1.795 | 476470 |
| 1743691320 | 2.045 | -0.1 | -4.66 | 2.045 | 2.126 | 1.69 | 147178 |
| 1743607620 | 2.145 | 0.05 | 2.39 | 2.095 | 2.25 | 1.69 | 237976 |
| 1743521100 | 2.095 | -0.06 | -2.56 | 2.15 | 2.15 | 1.69 | 10000 |
| 1743434880 | 2.15 | -0.1 | -4.44 | 2.25 | 2.4825 | 1.995 | 234335 |
| 1743179340 | 2.25 | 0 | 0.00 | 2.25 | 2.2775 | 2.045 | 408897 |
| 1743090060 | 2.25 | 0 | 0.00 | 2.05 | 2.2775 | 2.045 | 202343 |
| 1743003240 | 2.25 | 0 | 0.00 | 2.25 | 2.2775 | 2.045 | 448173 |
| 1742917260 | 2.25 | 0.1 | 4.65 | 2.15 | 2.25 | 1.895 | 733176 |
| 1742830680 | 2.15 | -0.2 | -8.51 | 2.35 | 2.395 | 1.845 | 1437983 |
| 1742571720 | 2.35 | -0.1 | -3.89 | 2.45 | 2.45 | 2.145 | 708180 |
| 1742485080 | 2.445 | 0 | 0.00 | 2.445 | 2.445 | 2.24 | 180444 |
| 1742398560 | 2.445 | 0.05 | 2.09 | 2.395 | 2.545 | 2.19 | 4657 |
| 1742315280 | 2.395 | -0.36 | -12.91 | 2.75 | 2.75 | 2.19 | 134963 |
| 1742222280 | 2.75 | 0 | 0.00 | 2.75 | 3 | 2.479 | 1007334 |
| 1741969560 | 2.75 | 0 | 0.00 | 2.75 | 3 | 2.5 | 117479 |
| 1741883340 | 2.75 | 0 | 0.00 | 2.75 | 3 | 2.5 | 150053 |
| 1741793760 | 2.75 | 0 | 0.00 | 2.75 | 2.7543 | 2.5 | 271670 |
| 1741704540 | 2.75 | 0 | 0.00 | 2.75 | 2.95 | 2.5 | 380984 |
| 1741624140 | 2.75 | 0 | 0.00 | 2.75 | 2.95 | 2.7 | 91114 |
| 1741364940 | 2.75 | 0 | 0.00 | 2.75 | 2.95 | 2.7 | 34547 |
| 1741278540 | 2.75 | 0 | 0.00 | 2.75 | 2.95 | 2.6851 | 37242 |
| 1741189020 | 2.75 | 0 | 0.00 | 2.75 | 2.95 | 2.6383 | 194950 |
| 1741083780 | 2.75 | -0.2 | -6.78 | 2.95 | 3.05 | 2.6347 | 126951 |
| 1741016520 | 2.95 | -0.1 | -3.28 | 3.05 | 3.1 | 2.7389 | 354889 |
| 1740760080 | 3.05 | -0.1 | -3.17 | 3.05 | 3.1 | 2.7875 | 638639 |
| 1740673980 | 3.15 | 0 | 0.00 | 3.05 | 3.25 | 2.9 | 571360 |
| 1740584040 | 3.15 | -0.8 | -20.25 | 3.65 | 5.2 | 2.9 | 1123031 |
| 1740498240 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 225480 |
| 1740414420 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 305074 |
| 1740152280 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 63029 |
| 1740068940 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 201158 |
| 1739982540 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 167232 |
| 1739895960 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 152146 |
| 1739806500 | 3.95 | 0 | 0.00 | 3.95 | 5 | 3.6 | 63027 |
| 1739547420 | 3.95 | 0 | 0.00 | 3.95 | 5 | 3.6 | 57240 |
| 1739460900 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 41315 |
| 1739378040 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 0 |
| 1739291220 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 5000 |
| 1739202480 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 36109 |
| 1738937700 | 3.95 | 0 | 0.00 | 3.95 | 5.35 | 3.6 | 449491 |
| 1738855980 | 3.95 | -0.1 | -2.47 | 4.05 | 5.4 | 3.6 | 229289 |
| 1738772880 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 126559 |
| 1738686480 | 4.05 | 0 | 0.00 | 4.05 | 5 | 3.65 | 2557 |
| 1738596900 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 185612 |
| 1738337520 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 247697 |
| 1738254840 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 237398 |
| 1738165140 | 4.05 | 0 | 0.00 | 4.05 | 5.4 | 3.65 | 33764 |
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
