Premium
Stv Group Plc (STVG.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 195 | 195 | 187.89 | 1700 | 195 | DE |
| 4 | -5 | -2.5 | 200 | 200 | 187.89 | 2010 | 196.23669287 | DE |
| 12 | -30 | -13.3333333333 | 225 | 228.92 | 187.89 | 1143 | 201.72690015 | DE |
| 26 | -70 | -26.4150943396 | 265 | 269 | 187.89 | 1235 | 218.39313657 | DE |
| 52 | -15 | -7.14285714286 | 210 | 296.5 | 182 | 1161 | 227.7555279 | DE |
| 156 | -117 | -37.5 | 312 | 339.31 | 171.5 | 697 | 231.91448532 | DE |
| 260 | -214 | -52.3227383863 | 409 | 417.2 | 171.5 | 1184 | 282.17304605 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740760080 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1740673980 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1740584040 | 195 | 0 | 0.00 | 195 | 195 | 187.89 | 7500 |
| 1740498240 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1740414420 | 195 | 0 | 0.00 | 195 | 195 | 191.13 | 1000 |
| 1740152280 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1740068940 | 195 | 0 | 0.00 | 195 | 195 | 190.58 | 4894 |
| 1739982540 | 195 | -5 | -2.50 | 200 | 200 | 193.3 | 16866 |
| 1739895960 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1739806500 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1739547420 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1739460900 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1739378040 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1739291220 | 200 | 0 | 0.00 | 200 | 200 | 196.69 | 750 |
| 1739202480 | 200 | 0 | 0.00 | 200 | 200 | 197.71 | 94 |
| 1738937700 | 200 | 0 | 0.00 | 200 | 200 | 197.38 | 902 |
| 1738855980 | 200 | 0 | 0.00 | 200 | 200 | 197.64 | 1994 |
| 1738772880 | 200 | 0 | 0.00 | 200 | 200 | 197.45 | 5104 |
| 1738686480 | 200 | 0 | 0.00 | 200 | 200 | 198.8 | 1100 |
| 1738596900 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1738337520 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1738254840 | 200 | 0 | 0.00 | 200 | 200 | 195.72 | 151 |
| 1738165140 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1738078980 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737975300 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737735960 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737649680 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737563340 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737476940 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737390480 | 200 | 0 | 0.00 | 200 | 200 | 198.24 | 7032 |
| 1737131340 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1737044940 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1736955300 | 200 | 0 | 0.00 | 200 | 200.73 | 200 | 4000 |
| 1736869080 | 200 | -15 | -6.98 | 215 | 215 | 200 | 0 |
| 1736782500 | 215 | -10 | -4.44 | 225 | 225 | 207.72 | 72 |
| 1736524020 | 225 | 0 | 0.00 | 225 | 225 | 207 | 1850 |
| 1736439600 | 225 | 0 | 0.00 | 225 | 225 | 215.84 | 1053 |
| 1736353620 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1736264400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1736180880 | 225 | 0 | 0.00 | 225 | 225 | 215.84 | 19 |
| 1735918500 | 225 | 0 | 0.00 | 225 | 225 | 216.72 | 3000 |
| 1735832160 | 225 | 0 | 0.00 | 225 | 225 | 218.23 | 1833 |
| 1735662660 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1735576260 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1735313700 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1735057680 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1734971280 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1734712200 | 225 | 0 | 0.00 | 225 | 225 | 218.37 | 276 |
| 1734622440 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1734536340 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1734449880 | 225 | 0 | 0.00 | 225 | 225 | 223.98 | 39 |
| 1734366420 | 225 | 0 | 0.00 | 225 | 226.62 | 225 | 19 |
| 1734104460 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1734020880 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1733931060 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1733848080 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1733761860 | 225 | 0 | 0.00 | 225 | 228.92 | 225 | 2184 |
| 1733495700 | 225 | 0 | 0.00 | 225 | 227.46 | 225 | 348 |
| 1733416140 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1733326500 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
| 1733239800 | 225 | 0 | 0.00 | 225 | 225 | 225 | 0 |
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
