Premium
Stv Group Plc (STVG.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 | -10 | -5.40540540541 | 185 | 185 | 165 | 6701 | 180.78314332 | DE |
| 4 | -25 | -12.5 | 200 | 200 | 165 | 3869 | 187.76964237 | DE |
| 12 | -50 | -22.2222222222 | 225 | 225 | 165 | 1969 | 192.93374089 | DE |
| 26 | -88 | -33.4600760456 | 263 | 269 | 165 | 1525 | 207.23515421 | DE |
| 52 | -35.5 | -16.864608076 | 210.5 | 296.5 | 165 | 1280 | 222.8282696 | DE |
| 156 | -132 | -42.996742671 | 307 | 339.31 | 165 | 758 | 227.49610399 | DE |
| 260 | -143.5 | -45.0549450549 | 318.5 | 378 | 165 | 1207 | 278.26207279 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742222280 | 175 | 0 | 0.00 | 175 | 175 | 165 | 36585 |
| 1741969560 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1741883340 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1741793760 | 175 | -5 | -2.78 | 180 | 180 | 169.1 | 10364 |
| 1741704540 | 180 | -5 | -2.70 | 180 | 185 | 167.98 | 7530 |
| 1741624140 | 185 | 0 | 0.00 | 185 | 185 | 175 | 15612 |
| 1741364940 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1741278540 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1741189020 | 185 | -5 | -2.63 | 190 | 190 | 180.09 | 3009 |
| 1741083780 | 190 | -5 | -2.56 | 195 | 195 | 186.25 | 10596 |
| 1741016520 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 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 |
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
