Premium
SECURE TRUST BANK PLC (STB.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 | 10 | 2.38095238095 | 420 | 451.96 | 417.15 | 1301 | 444.39643242 | DE |
| 4 | -30 | -6.52173913043 | 460 | 475 | 410 | 2718 | 430.68614105 | DE |
| 12 | 75 | 21.1267605634 | 355 | 475 | 335 | 2745 | 419.38344543 | DE |
| 26 | -400 | -48.1927710843 | 830 | 860 | 335 | 3114 | 439.79888047 | DE |
| 52 | -275 | -39.0070921986 | 705 | 950 | 335 | 1985 | 510.53296314 | DE |
| 156 | -702.5 | -62.0309050773 | 1132.5 | 1335.2 | 335 | 1226 | 630.64408707 | DE |
| 260 | -535 | -55.4404145078 | 965 | 1435 | 335 | 1276 | 827.53126366 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 430 | 0 | 0.00 | 430 | 431.13 | 417.15 | 12306 |
| 1741624140 | 430 | -20 | -4.44 | 440 | 450 | 430 | 1165 |
| 1741364940 | 450 | 20 | 4.65 | 440 | 450 | 430 | 2297 |
| 1741278540 | 430 | -20 | -4.44 | 450 | 450 | 430 | 0 |
| 1741189020 | 450 | 10 | 2.27 | 440 | 451.96 | 440 | 1727 |
| 1741083780 | 440 | 10 | 2.33 | 420 | 445.69 | 420 | 1314 |
| 1741016520 | 430 | 0 | 0.00 | 430 | 440 | 420 | 1721 |
| 1740760080 | 430 | 0 | 0.00 | 430 | 430 | 427.62 | 875 |
| 1740673980 | 430 | 0 | 0.00 | 430 | 430 | 426.66 | 5026 |
| 1740584040 | 430 | 10 | 2.38 | 430 | 430.74 | 429.33 | 2752 |
| 1740498240 | 420 | 0 | 0.00 | 420 | 424.64 | 416.68 | 2431 |
| 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 |
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
