Premium
Serica Energy PLC (SQZ.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 | -7 | -5.18518518519 | 135 | 144.5 | 124.51 | 25240 | 131.85361239 | DE |
| 4 | -16 | -11.1111111111 | 144 | 150.5 | 124 | 77069 | 140.31866461 | DE |
| 12 | -7.5 | -5.53505535055 | 135.5 | 150.5 | 110.5 | 90638 | 132.63926419 | DE |
| 26 | -55 | -30.0546448087 | 183 | 204.5 | 110.5 | 90415 | 140.00397745 | DE |
| 52 | -90 | -41.2844036697 | 218 | 240.682 | 110.5 | 60355 | 153.79078771 | DE |
| 156 | -64.5 | -33.5064935065 | 192.5 | 455 | 110.5 | 58657 | 248.9568524 | DE |
| 260 | -7.5 | -5.53505535055 | 135.5 | 455 | 70.05 | 51673 | 223.44501544 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731342540 | 128 | 0 | 0.00 | 128 | 139 | 127.5 | 25554 |
| 1731083160 | 128 | -7 | -5.19 | 135 | 144.5 | 127.252 | 19825 |
| 1730993820 | 135 | 0 | 0.00 | 135 | 142.5 | 129.72999 | 45265 |
| 1730910480 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730824080 | 135 | 0 | 0.00 | 135 | 142.5 | 132.946 | 10314 |
| 1730737740 | 135 | -0.5 | -0.37 | 136.5 | 145 | 133 | 37913 |
| 1730475300 | 135.5 | -7.5 | -5.24 | 145 | 145 | 132.5 | 68807 |
| 1730388900 | 143 | 2 | 1.42 | 146 | 149.5 | 137.5 | 63117 |
| 1730305440 | 141 | 13 | 10.16 | 130.5 | 147 | 127 | 142635 |
| 1730193840 | 128 | 0 | 0.00 | 125 | 134.5 | 124 | 32781 |
| 1730132940 | 128 | -3.5 | -2.66 | 131.5 | 142.5 | 125.524 | 46915 |
| 1729869960 | 131.5 | -1 | -0.75 | 131.5 | 142.5 | 129 | 54299 |
| 1729783680 | 132.5 | -12.5 | -8.62 | 136.5 | 145.5 | 130.5 | 130569 |
| 1729697340 | 145 | -1 | -0.68 | 148 | 150.5 | 136 | 142238 |
| 1729610340 | 146 | -1 | -0.68 | 148 | 148 | 136.5 | 114840 |
| 1729524420 | 147 | 3 | 2.08 | 148 | 150.5 | 136.5 | 199043 |
| 1729262100 | 144 | -1 | -0.69 | 148 | 148 | 136 | 164639 |
| 1729178580 | 145 | 0 | 0.00 | 140 | 150 | 136 | 38063 |
| 1729092540 | 145 | 5 | 3.57 | 144 | 148.5 | 136 | 42207 |
| 1729006140 | 140 | -7 | -4.76 | 144 | 148.5 | 133.5 | 85282 |
| 1728919680 | 147 | 2 | 1.38 | 145 | 149 | 137 | 50659 |
| 1728657480 | 145 | 0 | 0.00 | 146 | 149.5 | 136 | 6521 |
| 1728574140 | 145 | 2 | 1.40 | 143 | 148 | 136 | 15154 |
| 1728484740 | 143 | 1 | 0.70 | 143 | 143.69999 | 135 | 28994 |
| 1728401340 | 142 | -4 | -2.74 | 147 | 150 | 134.5 | 204513 |
| 1728311580 | 146 | 1 | 0.69 | 144 | 148.5 | 136.5 | 102586 |
| 1728053040 | 145 | 5 | 3.57 | 142 | 147.5 | 136 | 139005 |
| 1727966700 | 140 | 0 | 0.00 | 138.5 | 140.86 | 133.5 | 77355 |
| 1727882940 | 140 | 4.5 | 3.32 | 136.5 | 141.564 | 125 | 138584 |
| 1727793720 | 135.5 | 1 | 0.74 | 134.5 | 136.5 | 121 | 81368 |
| 1727710080 | 134.5 | 0 | 0.00 | 137.5 | 140.5 | 120.5 | 53400 |
| 1727447580 | 134.5 | 2 | 1.51 | 131.5 | 137.5 | 120.5 | 49692 |
| 1727364240 | 132.5 | 1 | 0.76 | 132.5 | 139 | 120 | 46602 |
| 1727277960 | 131.5 | -4 | -2.95 | 135.5 | 139.5 | 119 | 52487 |
| 1727191740 | 135.5 | -2 | -1.45 | 137.5 | 140.5 | 121 | 53755 |
| 1727102220 | 137.5 | 0 | 0.00 | 136.5 | 140 | 122.5 | 146829 |
| 1726843740 | 137.5 | -4.5 | -3.17 | 140 | 141.5 | 122 | 73307 |
| 1726756740 | 142 | 5.5 | 4.03 | 136.5 | 143.8853 | 125 | 194620 |
| 1726669920 | 136.5 | 2 | 1.49 | 134.5 | 136.5 | 121.5 | 122961 |
| 1726586700 | 134.5 | 3 | 2.28 | 133.5 | 138.5 | 120.5 | 72062 |
| 1726498920 | 131.5 | 1 | 0.77 | 128 | 137 | 119.5 | 48179 |
| 1726238280 | 130.5 | 4.5 | 3.57 | 128 | 136 | 118.5 | 69078 |
| 1726151880 | 126 | 10.5 | 9.09 | 125 | 134.5 | 116 | 81277 |
| 1726068360 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1725981960 | 115.5 | -3 | -2.53 | 115 | 141 | 110.5 | 772626 |
| 1725892800 | 118.5 | 1 | 0.85 | 115.5 | 140 | 115.5 | 126097 |
| 1725633480 | 117.5 | -1 | -0.84 | 117.5 | 140 | 116.486 | 193128 |
| 1725547140 | 118.5 | -1.5 | -1.25 | 118.5 | 141.5 | 117 | 37573 |
| 1725460740 | 120 | -1 | -0.83 | 121 | 142.5 | 118 | 60334 |
| 1725374160 | 121 | -4 | -3.20 | 123 | 145.5 | 118.5 | 92774 |
| 1725287700 | 125 | -4 | -3.10 | 126 | 144.5 | 120.5 | 73320 |
| 1725028800 | 129 | -1.5 | -1.15 | 127 | 140 | 121.5 | 28799 |
| 1724942100 | 130.5 | 2.5 | 1.95 | 126 | 145 | 123.5 | 30221 |
| 1724858700 | 128 | -1 | -0.78 | 131.5 | 140 | 122 | 105346 |
| 1724772540 | 129 | 0 | 0.00 | 129 | 146.5 | 122.5 | 63477 |
| 1724423820 | 129 | 1 | 0.78 | 126 | 146.5 | 121.5 | 55975 |
| 1724340540 | 128 | -3.5 | -2.66 | 130.5 | 147 | 122 | 84671 |
| 1724251080 | 131.5 | -1 | -0.75 | 131.5 | 149 | 124 | 25902 |
| 1724167740 | 132.5 | 0 | 0.00 | 135.5 | 149.5 | 124.5 | 42820 |
| 1724081220 | 132.5 | 1 | 0.76 | 133.5 | 148.5 | 124.5 | 54199 |
| 1723821960 | 131.5 | -1 | -0.75 | 135.5 | 140 | 124 | 10463 |
| 1723732740 | 132.5 | 3.5 | 2.71 | 129 | 140 | 124.5 | 115515 |
| 1723646340 | 129 | 1 | 0.78 | 128 | 146 | 122.5 | 43364 |
| 1723559520 | 128 | 0 | 0.00 | 128 | 140 | 122 | 241622 |
| 1723473480 | 128 | 0 | 0.00 | 128 | 146 | 122 | 33012 |
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
