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 | 3 | 15.7894736842 | 19 | 22.99 | 19 | 1631 | 22 | DE |
| 4 | 3 | 15.7894736842 | 19 | 22.99 | 18 | 1238 | 19.69174504 | DE |
| 12 | 3 | 15.7894736842 | 19 | 24.75 | 18 | 4803 | 21.04804272 | DE |
| 26 | -8.5 | -27.868852459 | 30.5 | 31 | 15.005 | 8332 | 21.06643462 | DE |
| 52 | -8 | -26.6666666667 | 30 | 37.5 | 15.005 | 5161 | 23.82925543 | DE |
| 156 | -3 | -12 | 25 | 42.5 | 15.005 | 3756 | 26.59465093 | DE |
| 260 | -8 | -26.6666666667 | 30 | 50.9 | 15.005 | 3693 | 28.69172507 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745854080 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1745595000 | 22 | 0 | 0.00 | 22 | 22.25 | 22 | 22000 |
| 1745505420 | 22 | 0 | 0.00 | 22 | 22.99 | 22 | 6522 |
| 1745422260 | 22 | 3 | 15.79 | 19 | 22 | 19 | 0 |
| 1745332860 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1744903620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1744817280 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1744708860 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1744644420 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1744385340 | 19 | 1 | 5.56 | 18 | 20.99 | 18 | 9530 |
| 1744298820 | 18 | -1 | -5.26 | 18 | 19.99 | 18 | 5002 |
| 1744212720 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1744126320 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1744039740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1743780540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1743691320 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1743607620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1743521100 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1743434880 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1743179340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1743090060 | 19 | 0 | 0.00 | 19 | 20.98 | 19 | 16237 |
| 1743003240 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1742917260 | 19 | 0 | 0.00 | 19 | 19.88 | 19 | 6287 |
| 1742830680 | 19 | 0 | 0.00 | 19 | 19.88 | 19 | 12575 |
| 1742571720 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1742485080 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1742398560 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1742315280 | 19 | 0 | 0.00 | 19 | 19.25 | 19 | 2727 |
| 1742222280 | 19 | 0 | 0.00 | 19 | 19.88 | 19 | 25150 |
| 1741969560 | 19 | 0 | 0.00 | 19 | 19 | 19 | 4059 |
| 1741883340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741793760 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741704540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741624140 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741364940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741278540 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741189020 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1741083780 | 19 | -1 | -5.00 | 20 | 20 | 19 | 25000 |
| 1741016520 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740760080 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1740673980 | 20 | -2 | -9.09 | 22 | 22 | 20 | 5975 |
| 1740584040 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1740498240 | 22 | 0 | 0.00 | 22 | 22 | 21 | 5000 |
| 1740414420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 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 |
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
