Premium
Safe Bulkers Participations Plc (SBB1)
ASE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740151500 | 98.2 | 0.01 | 0.01 | 98 | 98.202 | 98 | 4000000 |
| 1740065100 | 98.195 | -0.01 | -0.01 | 98 | 98.195 | 98 | 2000000 |
| 1739978700 | 98.2 | 0.2 | 0.20 | 98.201 | 98.201 | 98.2 | 1100000 |
| 1739892300 | 98 | -0 | -0.00 | 98 | 98 | 98 | 400000 |
| 1739805900 | 98.0001 | -0.6 | -0.61 | 98 | 98.001 | 98 | 1100000 |
| 1739546700 | 98.6 | 0 | 0.00 | 98 | 98.6 | 97.7 | 6000000 |
| 1739460300 | 98.6 | 0.6 | 0.61 | 98 | 98.6 | 97 | 8800000 |
| 1739373900 | 98.0001 | 0.5 | 0.51 | 97.5 | 98.0001 | 97.0001 | 3000000 |
| 1739287500 | 97.5 | 0.17 | 0.17 | 98 | 98 | 97.5 | 200000 |
| 1739201100 | 97.3321 | 0.13 | 0.14 | 97.3321 | 97.8 | 97.3321 | 2500000 |
| 1738941900 | 97.2 | 0 | 0.00 | 97.0025 | 97.3 | 97.0024 | 4200000 |
| 1738855500 | 97.2 | 0.1 | 0.10 | 97.0701 | 97.2 | 96.8001 | 4400000 |
| 1738769100 | 97.1 | -0.1 | -0.10 | 97.201 | 97.201 | 97 | 1000000 |
| 1738682700 | 97.2 | -0.8 | -0.82 | 97.95 | 97.95 | 97.2 | 700000 |
| 1738596300 | 97.9999 | -0 | -0.00 | 97.9999 | 97.9999 | 97.9999 | 100000 |
| 1738337100 | 98 | 0.95 | 0.98 | 98 | 98 | 98 | 3100000 |
| 1738250700 | 97.05 | -0.35 | -0.36 | 97.7 | 98 | 97 | 3000000 |
| 1738164300 | 97.4 | 0 | 0.00 | 97 | 97.4 | 96.9 | 2500000 |
| 1738077900 | 97.4 | 0.16 | 0.16 | 97.7 | 97.7 | 97.1 | 1400000 |
| 1737991500 | 97.241 | -0.26 | -0.27 | 97.241 | 97.241 | 96.8001 | 6100000 |
| 1737732300 | 97.5 | 0.55 | 0.57 | 97.5 | 97.5 | 96.9501 | 1100000 |
| 1737645900 | 96.95 | -1.55 | -1.57 | 96.9502 | 98.5 | 96.95 | 4700000 |
| 1737559500 | 98.5 | 1.3 | 1.34 | 97.7 | 98.5 | 97.5 | 3200000 |
| 1737473040 | 97.2 | -0.1 | -0.10 | 97.2 | 97.2 | 97.2 | 500000 |
| 1737386700 | 97.3 | 0.3 | 0.31 | 97.3 | 97.3 | 97.3 | 300000 |
| 1737127500 | 97.0001 | -0.02 | -0.02 | 97.0001 | 97.0001 | 97.0001 | 100000 |
| 1737041100 | 97.02 | 0 | 0.00 | 97.5 | 97.8 | 97.0021 | 3400000 |
| 1736954700 | 97.0152 | -0.48 | -0.50 | 97.5 | 98.5 | 97.0152 | 3900000 |
| 1736868300 | 97.5 | 0 | 0.00 | 98.2 | 98.2 | 97.5 | 800000 |
| 1736781900 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1736522700 | 97.5 | 0.35 | 0.36 | 98 | 98 | 97.5 | 2400000 |
| 1736436300 | 97.1506 | -1.35 | -1.37 | 98 | 98 | 97.1506 | 2300000 |
| 1736349900 | 98.5 | -1.22 | -1.23 | 98.1 | 98.5 | 97.0302 | 2500000 |
| 1736263500 | 99.7218 | 2.12 | 2.17 | 98 | 99.9999 | 98 | 10700000 |
| 1735917900 | 97.6 | 0 | 0.00 | 97.6 | 97.7 | 97.6 | 600000 |
| 1735831500 | 97.6 | -0.4 | -0.41 | 98 | 98 | 97.6 | 600000 |
| 1735658700 | 98 | 0 | 0.00 | 98 | 98 | 98 | 100000 |
| 1735572300 | 98 | -0.34 | -0.35 | 98 | 98 | 98 | 100000 |
| 1735313100 | 98.34 | 0.15 | 0.15 | 98.34 | 98.34 | 98.34 | 100000 |
| 1734967500 | 98.19 | -0.01 | -0.01 | 98.19 | 98.19 | 98.19 | 100000 |
| 1734708300 | 98.1999 | 0.7 | 0.72 | 97.5 | 98.1999 | 97.5 | 3500000 |
| 1734621900 | 97.5 | 0 | 0.00 | 97.5 | 97.5 | 97.5 | 0 |
| 1734535500 | 97.5 | 0 | 0.00 | 97.7 | 97.7 | 97.5 | 600000 |
| 1734449100 | 97.5 | -0.5 | -0.51 | 98 | 98 | 96.75 | 4100000 |
| 1734362700 | 98 | 0.4 | 0.41 | 98 | 98 | 98 | 900000 |
| 1734103500 | 97.6 | -0.2 | -0.20 | 97.6 | 97.9 | 97.6 | 4700000 |
| 1734017100 | 97.8 | 0.1 | 0.10 | 97.5 | 97.9 | 97.5 | 6000000 |
| 1733930700 | 97.7 | 0.1 | 0.10 | 97.9 | 97.9 | 97.5 | 90300000 |
| 1733844300 | 97.6 | -1.2 | -1.21 | 98 | 98 | 97.6 | 1500000 |
| 1733757900 | 98.7988 | 0.02 | 0.02 | 97.6 | 98.7988 | 97.6 | 900000 |
| 1733498700 | 98.78 | 1.22 | 1.25 | 97.8 | 98.78 | 97.8 | 1300000 |
| 1733412300 | 97.56 | 0.36 | 0.37 | 97 | 98.8788 | 97 | 215400000 |
| 1733325900 | 97.2 | 0 | 0.00 | 97.2 | 97.2 | 97.2 | 0 |
| 1733239500 | 97.2 | 0.24 | 0.25 | 97.2 | 97.2 | 97.2 | 300000 |
| 1733153100 | 96.96 | 0.01 | 0.01 | 96.96 | 96.96 | 96.96 | 3000000 |
| 1732893900 | 96.95 | 0 | 0.00 | 96.95 | 96.95 | 96.95 | 0 |
| 1732807500 | 96.95 | 0 | 0.00 | 96.95 | 96.95 | 96.95 | 0 |
| 1732721100 | 96.95 | 0.15 | 0.15 | 96.95 | 96.95 | 96.95 | 100000 |
| 1732634700 | 96.8 | 0.05 | 0.05 | 97.1 | 97.1 | 96.8 | 500000 |
| 1732548300 | 96.75 | -0.4 | -0.41 | 96.75 | 96.75 | 96.75 | 200000 |
| 1732289100 | 97.1499 | 0.15 | 0.15 | 96.3 | 97.1499 | 95.85 | 2600000 |
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
