Premium
SysGroup Plc (SYS.GB)
AQSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -4.34782608696 | 23 | 23 | 21.75 | 92 | 22 | DE |
| 4 | 4 | 22.2222222222 | 18 | 24.75 | 18 | 9777 | 21.68591052 | DE |
| 12 | -7 | -24.1379310345 | 29 | 29 | 15.005 | 12680 | 19.130767 | DE |
| 26 | -15.5 | -41.3333333333 | 37.5 | 37.5 | 15.005 | 7889 | 22.60149579 | DE |
| 52 | -10 | -31.25 | 32 | 37.5 | 15.005 | 4771 | 24.61889443 | DE |
| 156 | -2 | -8.33333333333 | 24 | 42.5 | 15.005 | 4008 | 26.72529762 | DE |
| 260 | -11.5 | -34.328358209 | 33.5 | 50.9 | 15.005 | 3715 | 29.0029918 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1740068940 | 22 | 0 | 0.00 | 22 | 22 | 21.75 | 459 |
| 1739982540 | 22 | -1 | -4.35 | 23 | 23 | 22 | 0 |
| 1739895960 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739806500 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739547420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739460900 | 23 | 0 | 0.00 | 23 | 23 | 23 | 3733 |
| 1739378040 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739291220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1739202480 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1738937700 | 23 | 0 | 0.00 | 23 | 24.75 | 23 | 107606 |
| 1738855980 | 23 | 3 | 15.00 | 20 | 23.96 | 20 | 13514 |
| 1738772880 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1738686480 | 20 | 1 | 5.26 | 19 | 20 | 18.5 | 24422 |
| 1738596900 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1738337520 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1738254840 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1738165140 | 19 | 0 | 0.00 | 19 | 19 | 18.475 | 12749 |
| 1738078980 | 19 | 0 | 0.00 | 19 | 19 | 18.49 | 33060 |
| 1737975300 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1737735960 | 19 | 1 | 5.56 | 18 | 19 | 18 | 0 |
| 1737649680 | 18 | 0 | 0.00 | 18 | 18 | 16.8 | 50000 |
| 1737563340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1737476940 | 18 | 1 | 5.88 | 17 | 18 | 16.75 | 37542 |
| 1737390480 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737131340 | 17 | 0 | 0.00 | 17 | 17 | 15.43 | 40000 |
| 1737044940 | 17 | 0 | 0.00 | 17 | 17 | 15.005 | 130643 |
| 1736955300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736869080 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736782500 | 17 | 0 | 0.00 | 17 | 17 | 15.005 | 55904 |
| 1736524020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736439600 | 17 | 0 | 0.00 | 17 | 17 | 15.05 | 25000 |
| 1736353620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736264400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1736180880 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1735918500 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1735832160 | 17 | -2 | -10.53 | 19 | 19 | 15.2 | 42336 |
| 1735662660 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1735576260 | 19 | -1 | -5.00 | 20 | 20 | 18.9 | 2534 |
| 1735313700 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1735057680 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734971280 | 20 | -1 | -4.76 | 21 | 21 | 18.02 | 6832 |
| 1734712200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734622440 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734536340 | 21 | 0 | 0.00 | 21 | 21 | 19.01 | 10493 |
| 1734449880 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734366420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734104460 | 21 | 0 | 0.00 | 21 | 21 | 20.03 | 9497 |
| 1734020880 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733931060 | 21 | 0 | 0.00 | 21 | 21 | 21 | 5000 |
| 1733848080 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733761860 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733495700 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733416140 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1733326500 | 21 | 0 | 0.00 | 21 | 21.6 | 21 | 31000 |
| 1733239800 | 21 | -8 | -27.59 | 23 | 23 | 19 | 37913 |
| 1733156940 | 29 | 0 | 0.00 | 29 | 29 | 28.85 | 4500 |
| 1732897620 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1732808160 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1732721820 | 29 | 0 | 0.00 | 29 | 29 | 28.14 | 27542 |
| 1732638480 | 29 | 0 | 0.00 | 29 | 29 | 28.14 | 5373 |
| 1732548840 | 29 | 0 | 0.00 | 29 | 29 | 28.14 | 17659 |
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
