Premium
Severfield Plc (SFR.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 | -29 | -57.4257425743 | 50.5 | 50.5 | 21 | 219101 | 27.46690573 | DE |
| 4 | -25.5 | -54.2553191489 | 47 | 52.5 | 21 | 62841 | 30.37305809 | DE |
| 12 | -29 | -57.4257425743 | 50.5 | 57.5 | 21 | 34456 | 36.72574892 | DE |
| 26 | -61.5 | -74.0963855422 | 83 | 90.5 | 21 | 41307 | 51.48594753 | DE |
| 52 | -30 | -58.2524271845 | 51.5 | 90.5 | 21 | 31333 | 58.43094133 | DE |
| 156 | -47 | -68.6131386861 | 68.5 | 90.5 | 21 | 18139 | 60.59113107 | DE |
| 260 | -58.6 | -73.1585518102 | 80.1 | 90.5 | 21 | 20236 | 66.54447163 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741083780 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 22.88 | 307748 |
| 1741016520 | 26.5 | -24 | -47.52 | 31.5 | 31.5 | 25.588 | 740812 |
| 1740760080 | 50.5 | 1.5 | 3.06 | 49 | 50.5 | 46 | 1963 |
| 1740673980 | 49 | 0 | 0.00 | 50.5 | 50.5 | 48 | 36985 |
| 1740584040 | 49 | 0 | 0.00 | 50.5 | 50.5 | 49 | 7999 |
| 1740498240 | 49 | -1.5 | -2.97 | 50.5 | 51.5 | 49 | 11083 |
| 1740414420 | 50.5 | 0 | 0.00 | 51.5 | 51.5 | 49 | 13500 |
| 1740152280 | 50.5 | 0 | 0.00 | 51.5 | 52.5 | 50.16 | 11095 |
| 1740068940 | 50.5 | -1 | -1.94 | 51.5 | 52.05 | 49 | 46474 |
| 1739982540 | 51.5 | 1 | 1.98 | 51.5 | 51.5 | 50.3 | 392 |
| 1739895960 | 50.5 | 0 | 0.00 | 51.5 | 51.5 | 50.5 | 1020 |
| 1739806500 | 50.5 | -2 | -3.81 | 50.5 | 51.5 | 49 | 15982 |
| 1739547420 | 52.5 | 3.5 | 7.14 | 50.5 | 52.5 | 50.5 | 7341 |
| 1739460900 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 49 | 3500 |
| 1739378040 | 50.5 | 0 | 0.00 | 50.5 | 51.5 | 50.5 | 13454 |
| 1739291220 | 50.5 | 1.5 | 3.06 | 50.5 | 50.5 | 49 | 0 |
| 1739202480 | 49 | 0 | 0.00 | 50.5 | 51.5 | 49 | 22739 |
| 1738937700 | 49 | 0 | 0.00 | 49 | 50.5 | 49 | 8823 |
| 1738855980 | 49 | 2 | 4.26 | 48 | 51.5 | 48 | 5909 |
| 1738772880 | 47 | -1 | -2.08 | 47 | 48 | 47 | 0 |
| 1738686480 | 48 | -1 | -2.04 | 47 | 48 | 46 | 0 |
| 1738596900 | 49 | 1 | 2.08 | 47 | 49 | 47 | 0 |
| 1738337520 | 48 | -1 | -2.04 | 47 | 49 | 47 | 0 |
| 1738254840 | 49 | 0 | 0.00 | 49 | 49 | 48 | 0 |
| 1738165140 | 49 | 1 | 2.08 | 48 | 49 | 48 | 0 |
| 1738078980 | 48 | 0 | 0.00 | 50.5 | 50.5 | 47 | 0 |
| 1737975300 | 48 | 1 | 2.13 | 48 | 49 | 46 | 0 |
| 1737735960 | 47 | -1 | -2.08 | 48 | 48 | 47 | 6380 |
| 1737649680 | 48 | 0 | 0.00 | 47 | 48 | 46.824 | 6121 |
| 1737563340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1737476940 | 48 | 0 | 0.00 | 50.5 | 50.5 | 47.744 | 45004 |
| 1737390480 | 48 | 0 | 0.00 | 50.5 | 50.5 | 47.92 | 3490 |
| 1737131340 | 48 | 0 | 0.00 | 49 | 49 | 48 | 0 |
| 1737044940 | 48 | 1 | 2.13 | 48 | 49 | 47 | 29769 |
| 1736955300 | 47 | 0 | 0.00 | 46 | 48.076 | 46 | 32500 |
| 1736869080 | 47 | 1 | 2.17 | 47 | 48 | 46 | 13923 |
| 1736782500 | 46 | -1 | -2.13 | 48 | 49 | 46 | 82830 |
| 1736524020 | 47 | -1 | -2.08 | 49 | 49 | 47 | 41805 |
| 1736439600 | 48 | -2.5 | -4.95 | 50.5 | 52.5 | 47.708 | 35731 |
| 1736353620 | 50.5 | 0 | 0.00 | 51.5 | 52.5 | 49 | 23000 |
| 1736264400 | 50.5 | -2 | -3.81 | 53.5 | 55.5 | 50.5 | 6363 |
| 1736180880 | 52.5 | 0 | 0.00 | 51.5 | 52.5 | 51.5 | 0 |
| 1735918500 | 52.5 | 1 | 1.94 | 52.5 | 53.5 | 49 | 8178 |
| 1735832160 | 51.5 | -1 | -1.90 | 52.5 | 53.5 | 51.5 | 2000 |
| 1735662660 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1735576260 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 2500 |
| 1735313700 | 51.5 | -1 | -1.90 | 53.5 | 57.5 | 50.5 | 0 |
| 1735057680 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1734971280 | 52.5 | 1 | 1.94 | 52.5 | 54.5 | 51.5 | 0 |
| 1734712200 | 51.5 | -1 | -1.90 | 50.5 | 52.5 | 50.3451 | 58366 |
| 1734622440 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.5 | 29118 |
| 1734536340 | 52.5 | 0 | 0.00 | 52.5 | 53.5 | 51.5 | 2500 |
| 1734449880 | 52.5 | 0 | 0.00 | 52.5 | 53.5 | 52.408 | 15557 |
| 1734366420 | 52.5 | -3 | -5.41 | 57.5 | 57.5 | 52.5 | 7968 |
| 1734104460 | 55.5 | 2 | 3.74 | 54.5 | 55.5 | 53.5 | 13419 |
| 1734020880 | 53.5 | 0 | 0.00 | 53.5 | 55.5 | 53.5 | 100353 |
| 1733931060 | 53.5 | 3 | 5.94 | 50.5 | 53.5 | 50.5 | 36955 |
| 1733848080 | 50.5 | 0 | 0.00 | 51.5 | 51.5 | 50.5 | 11845 |
| 1733761860 | 50.5 | 0 | 0.00 | 49 | 51.5 | 49 | 49163 |
| 1733495700 | 50.5 | 2.5 | 5.21 | 48 | 50.5 | 48 | 92747 |
| 1733416140 | 48 | 0 | 0.00 | 47 | 50.5 | 47 | 60427 |
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
