Premium
SECURE TRUST BANK PLC (STB.GB)
AQSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.32 | -3.0976744186 | 430 | 434.76 | 410 | 4732 | 416.39802215 | DE |
| 4 | -23.32 | -5.3 | 440 | 475 | 410 | 2065 | 430.74296508 | DE |
| 12 | 51.68 | 14.1589041096 | 365 | 475 | 335 | 3849 | 392.7119372 | DE |
| 26 | -468.32 | -52.9175141243 | 885 | 905 | 335 | 3023 | 452.55715665 | DE |
| 52 | -318.32 | -43.3088435374 | 735 | 950 | 335 | 1907 | 513.73366469 | DE |
| 156 | -865.82 | -67.510331384 | 1282.5 | 1335.2 | 335 | 1209 | 640.83557117 | DE |
| 260 | -1138.32 | -73.2038585209 | 1555 | 1555 | 335 | 1264 | 836.99811245 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740414420 | 420 | -10 | -2.33 | 430 | 431.45 | 420 | 4198 |
| 1740152280 | 430 | 10 | 2.38 | 420 | 430 | 420 | 2901 |
| 1740068940 | 420 | -10 | -2.33 | 420 | 428 | 420 | 233 |
| 1739982540 | 430 | 20 | 4.88 | 410 | 434.76 | 410 | 2453 |
| 1739895960 | 410 | -20 | -4.65 | 430 | 430 | 410 | 13877 |
| 1739806500 | 430 | -45 | -9.47 | 475 | 475 | 421.18 | 4105 |
| 1739547420 | 475 | 0 | 0.00 | 460 | 475 | 460 | 421 |
| 1739460900 | 475 | 0 | 0.00 | 460 | 475 | 460 | 1408 |
| 1739378040 | 475 | 25 | 5.56 | 450 | 475 | 450 | 3935 |
| 1739291220 | 450 | 0 | 0.00 | 460 | 460 | 450 | 1523 |
| 1739202480 | 450 | 10 | 2.27 | 440 | 450 | 440 | 1086 |
| 1738937700 | 440 | 0 | 0.00 | 440 | 441.76 | 440 | 562 |
| 1738855980 | 440 | 10 | 2.33 | 430 | 441.24 | 430 | 328 |
| 1738772880 | 430 | 0 | 0.00 | 430 | 430 | 430 | 0 |
| 1738686480 | 430 | -10 | -2.27 | 430 | 430 | 424.32 | 459 |
| 1738596900 | 440 | 0 | 0.00 | 450 | 450 | 424.92 | 1338 |
| 1738337520 | 440 | 10 | 2.33 | 440 | 440 | 432.09 | 139 |
| 1738254840 | 430 | -10 | -2.27 | 450 | 450 | 430 | 598 |
| 1738165140 | 440 | 0 | 0.00 | 440 | 440 | 440 | 0 |
| 1738078980 | 440 | 0 | 0.00 | 440 | 444.1 | 433.1 | 1730 |
| 1737975300 | 440 | -10 | -2.22 | 450 | 453 | 440 | 4659 |
| 1737735960 | 450 | -13.5 | -2.91 | 460 | 460 | 410 | 0 |
| 1737649680 | 463.5 | 3.5 | 0.76 | 450 | 463.5 | 440 | 15315 |
| 1737563340 | 460 | 0 | 0.00 | 460 | 460 | 460 | 0 |
| 1737476940 | 460 | 115 | 33.33 | 355 | 462.68 | 355 | 28468 |
| 1737390480 | 345 | -10 | -2.82 | 355 | 355 | 345 | 801 |
| 1737131340 | 355 | 0 | 0.00 | 355 | 355.35 | 355 | 1398 |
| 1737044940 | 355 | 0 | 0.00 | 355 | 358.2 | 347.8 | 1503 |
| 1736955300 | 355 | 10 | 2.90 | 355 | 359.08 | 351.84 | 3175 |
| 1736869080 | 345 | 0 | 0.00 | 355 | 355 | 345 | 310 |
| 1736782500 | 345 | 0 | 0.00 | 345 | 351.12 | 344.84 | 1496 |
| 1736524020 | 345 | -10 | -2.82 | 345 | 365 | 345 | 144 |
| 1736439600 | 355 | 0 | 0.00 | 355 | 355 | 335 | 490 |
| 1736353620 | 355 | 0 | 0.00 | 355 | 355 | 345.36 | 655 |
| 1736264400 | 355 | -10 | -2.74 | 355 | 357.12 | 355 | 424 |
| 1736180880 | 365 | 10 | 2.82 | 355 | 365 | 355 | 602 |
| 1735918500 | 355 | 0 | 0.00 | 355 | 356.76 | 354.48 | 463 |
| 1735832160 | 355 | -10 | -2.74 | 365 | 365 | 355 | 0 |
| 1735662660 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1735576260 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1735313700 | 365 | 10 | 2.82 | 345 | 365 | 345 | 1814 |
| 1735057680 | 355 | 0 | 0.00 | 355 | 355 | 355 | 0 |
| 1734971280 | 355 | 0 | 0.00 | 335 | 355 | 335 | 11412 |
| 1734712200 | 355 | 10 | 2.90 | 355 | 355 | 355 | 0 |
| 1734622440 | 345 | 0 | 0.00 | 355 | 355 | 335 | 0 |
| 1734536340 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1734449880 | 345 | 0 | 0.00 | 355 | 365 | 340 | 14500 |
| 1734366420 | 345 | -10 | -2.82 | 365 | 365 | 345 | 9693 |
| 1734104460 | 355 | 0 | 0.00 | 365 | 365 | 355 | 1819 |
| 1734020880 | 355 | 0 | 0.00 | 355 | 365 | 354.54 | 1226 |
| 1733931060 | 355 | 10 | 2.90 | 345 | 365 | 337.4 | 23839 |
| 1733848080 | 345 | -10 | -2.82 | 355 | 359.5 | 344.66 | 12637 |
| 1733761860 | 355 | 0 | 0.00 | 355 | 365 | 352.44 | 1975 |
| 1733495700 | 355 | 0 | 0.00 | 355 | 357.37 | 355 | 7365 |
| 1733416140 | 355 | -10 | -2.74 | 365 | 365 | 351.84 | 882 |
| 1733326500 | 365 | 10 | 2.82 | 355 | 365 | 353.15 | 3442 |
| 1733239800 | 355 | 0 | 0.00 | 365 | 375 | 355 | 16020 |
| 1733156940 | 355 | -10 | -2.74 | 365 | 369.3 | 355 | 3238 |
| 1732897620 | 365 | -20 | -5.19 | 400 | 400 | 365 | 2427 |
| 1732808160 | 385 | 40 | 11.59 | 345 | 400 | 342.4 | 4610 |
| 1732721820 | 345 | -10 | -2.82 | 355 | 355 | 345 | 2899 |
| 1732638480 | 355 | 0 | 0.00 | 355 | 365 | 350.66 | 1452 |
| 1732548840 | 355 | 0 | 0.00 | 355 | 375 | 350.6 | 2474 |
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
