Premium
S and U PLC (SUS.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40 | 2.97397769517 | 1345 | 1420 | 1305 | 20 | 1400 | DE |
| 4 | -75 | -5.13698630137 | 1460 | 1470 | 1305 | 65 | 1403.76252891 | DE |
| 12 | -55 | -3.81944444444 | 1440 | 1705 | 1305 | 161 | 1583.10301243 | DE |
| 26 | -305 | -18.0473372781 | 1690 | 1945 | 1240 | 211 | 1615.8795504 | DE |
| 52 | -455 | -24.7282608696 | 1840 | 3030 | 1240 | 149 | 1692.21883626 | DE |
| 156 | -925 | -40.0432900433 | 2310 | 3030 | 1240 | 143 | 1986.72947504 | DE |
| 260 | -275 | -16.5662650602 | 1660 | 3030 | 1240 | 170 | 2125.91330241 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743179340 | 1385 | 0 | 0.00 | 1365 | 1410 | 1365 | 84 |
| 1743090060 | 1385 | -15 | -1.07 | 1375 | 1385 | 1365 | 0 |
| 1743003240 | 1400 | 0 | 0.00 | 1420 | 1420 | 1365 | 101 |
| 1742917260 | 1400 | 65 | 4.87 | 1355 | 1400 | 1355 | 0 |
| 1742830680 | 1335 | 30 | 2.30 | 1365 | 1365 | 1335 | 0 |
| 1742571720 | 1305 | -95 | -6.79 | 1345 | 1385 | 1305 | 0 |
| 1742485080 | 1400 | 0 | 0.00 | 1365 | 1405 | 1365 | 106 |
| 1742398560 | 1400 | 15 | 1.08 | 1375 | 1410 | 1365 | 0 |
| 1742315280 | 1385 | 20 | 1.47 | 1345 | 1385 | 1345 | 0 |
| 1742222280 | 1365 | -45 | -3.19 | 1385 | 1385 | 1365 | 0 |
| 1741969560 | 1410 | 35 | 2.55 | 1315 | 1410 | 1315 | 0 |
| 1741883340 | 1375 | 20 | 1.48 | 1410 | 1410 | 1355 | 0 |
| 1741793760 | 1355 | -20 | -1.45 | 1375 | 1385 | 1355 | 0 |
| 1741704540 | 1375 | 0 | 0.00 | 1385 | 1386.4 | 1375 | 376 |
| 1741624140 | 1375 | -10 | -0.72 | 1385 | 1385 | 1375 | 0 |
| 1741364940 | 1385 | -35 | -2.46 | 1410 | 1410 | 1385 | 0 |
| 1741278540 | 1420 | 10 | 0.71 | 1410 | 1420 | 1390 | 604 |
| 1741189020 | 1410 | 10 | 0.71 | 1440 | 1440 | 1410 | 0 |
| 1741083780 | 1400 | -20 | -1.41 | 1400 | 1420 | 1400 | 0 |
| 1741016520 | 1420 | -50 | -3.40 | 1430 | 1430 | 1405.5 | 110 |
| 1740760080 | 1470 | 10 | 0.68 | 1460 | 1470 | 1450 | 0 |
| 1740673980 | 1460 | -75 | -4.89 | 1525 | 1525 | 1430 | 0 |
| 1740584040 | 1535 | -30 | -1.92 | 1525 | 1535 | 1509.9 | 220 |
| 1740498240 | 1565 | -10 | -0.63 | 1545 | 1565 | 1535 | 0 |
| 1740414420 | 1575 | 0 | 0.00 | 1575 | 1575 | 1565 | 0 |
| 1740152280 | 1575 | 30 | 1.94 | 1555 | 1575 | 1545 | 0 |
| 1740068940 | 1545 | -40 | -2.52 | 1505 | 1585 | 1505 | 0 |
| 1739982540 | 1585 | 0 | 0.00 | 1525 | 1585 | 1525 | 0 |
| 1739895960 | 1585 | -15 | -0.94 | 1585 | 1585 | 1585 | 0 |
| 1739806500 | 1600 | -10 | -0.62 | 1490 | 1600 | 1490 | 0 |
| 1739547420 | 1610 | -10 | -0.62 | 1610 | 1640 | 1610 | 0 |
| 1739460900 | 1620 | 10 | 0.62 | 1610 | 1620 | 1610 | 0 |
| 1739378040 | 1610 | 0 | 0.00 | 1600 | 1610 | 1600 | 0 |
| 1739291220 | 1610 | -10 | -0.62 | 1585 | 1619 | 1585 | 1443 |
| 1739202480 | 1620 | 0 | 0.00 | 1600 | 1620 | 1600 | 36 |
| 1738937700 | 1620 | 10 | 0.62 | 1585 | 1620 | 1585 | 0 |
| 1738855980 | 1610 | 45 | 2.88 | 1600 | 1610 | 1600 | 0 |
| 1738772880 | 1565 | -45 | -2.80 | 1610 | 1610 | 1565 | 0 |
| 1738686480 | 1610 | -20 | -1.23 | 1610 | 1620 | 1610 | 0 |
| 1738596900 | 1630 | -50 | -2.98 | 1650 | 1650 | 1620 | 1000 |
| 1738337520 | 1680 | 40 | 2.44 | 1600 | 1680 | 1600 | 3245 |
| 1738254840 | 1640 | 10 | 0.61 | 1620 | 1640 | 1620 | 0 |
| 1738165140 | 1630 | 10 | 0.62 | 1610 | 1630 | 1610 | 0 |
| 1738078980 | 1620 | 10 | 0.62 | 1660 | 1660 | 1620 | 0 |
| 1737975300 | 1610 | -20 | -1.23 | 1660 | 1660 | 1605 | 696 |
| 1737735960 | 1630 | -20 | -1.21 | 1610 | 1633.73 | 1440 | 200 |
| 1737649680 | 1650 | 50 | 3.13 | 1620 | 1650 | 1575 | 61 |
| 1737563340 | 1600 | 0 | 0.00 | 1600 | 1600 | 1600 | 0 |
| 1737476940 | 1600 | 140 | 9.59 | 1440 | 1705 | 1440 | 99 |
| 1737390480 | 1460 | 20 | 1.39 | 1400 | 1460 | 1400 | 0 |
| 1737131340 | 1440 | 40 | 2.86 | 1375 | 1440 | 1375 | 141 |
| 1737044940 | 1400 | 15 | 1.08 | 1365 | 1400 | 1365 | 0 |
| 1736955300 | 1385 | -15 | -1.07 | 1385 | 1385 | 1385 | 0 |
| 1736869080 | 1400 | 0 | 0.00 | 1400 | 1450 | 1375 | 0 |
| 1736782500 | 1400 | 0 | 0.00 | 1410 | 1410 | 1400 | 0 |
| 1736524020 | 1400 | -90 | -6.04 | 1450 | 1450 | 1385 | 638 |
| 1736439600 | 1490 | 20 | 1.36 | 1460 | 1490 | 1460 | 0 |
| 1736353620 | 1470 | 0 | 0.00 | 1470 | 1470 | 1470 | 0 |
| 1736264400 | 1470 | 10 | 0.68 | 1490 | 1490 | 1460 | 0 |
| 1736180880 | 1460 | 20 | 1.39 | 1440 | 1464.6 | 1430.4 | 234 |
| 1735918500 | 1440 | -20 | -1.37 | 1440 | 1463.4 | 1440 | 184 |
| 1735832160 | 1460 | 85 | 6.18 | 1430 | 1460 | 1420 | 72 |
| 1735662660 | 1375 | 0 | 0.00 | 1375 | 1375 | 1375 | 0 |
| 1735576260 | 1375 | -35 | -2.48 | 1400 | 1400 | 1335 | 141 |
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
