Premium
Senetas Corporation Limited (SEN)
ASX
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 | -0.002 | -7.40740740741 | 0.027 | 0.027 | 0.025 | 681877 | 0.02615323 | DE |
| 4 | -0.002 | -7.40740740741 | 0.027 | 0.028 | 0.025 | 698349 | 0.02654551 | DE |
| 12 | 0.003 | 13.6363636364 | 0.022 | 0.028 | 0.021 | 708236 | 0.02559471 | DE |
| 26 | 0.01 | 66.6666666667 | 0.015 | 0.03 | 0.014 | 892024 | 0.02385203 | DE |
| 52 | 0.01 | 66.6666666667 | 0.015 | 0.03 | 0.012 | 889204 | 0.01963561 | DE |
| 156 | -0.026 | -50.9803921569 | 0.051 | 0.053 | 0.012 | 802331 | 0.02400325 | DE |
| 260 | -0.041 | -62.1212121212 | 0.066 | 0.079 | 0.012 | 810408 | 0.03775471 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739423700 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 949440 |
| 1739337300 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 60329 |
| 1739250900 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.026 | 417944 |
| 1739164500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 507651 |
| 1738905300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1738818900 | 0.026 | 0 | 0.00 | 0.027 | 0.027 | 0.026 | 1741584 |
| 1738732500 | 0.026 | 0.001 | 4.00 | 0.025 | 0.026 | 0.025 | 1159875 |
| 1738646100 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 1005860 |
| 1738559700 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 899764 |
| 1738300500 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 142037 |
| 1738214100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 393849 |
| 1738127700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 343400 |
| 1738041300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 241250 |
| 1737695700 | 0.027 | 0 | 0.00 | 0.028 | 0.028 | 0.027 | 358781 |
| 1737609300 | 0.027 | 0.001 | 3.85 | 0.027 | 0.027 | 0.027 | 2479458 |
| 1737522900 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 126926 |
| 1737436500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1737350100 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.027 | 675825 |
| 1737090900 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.028 | 1254257 |
| 1737004500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 63140 |
| 1736918100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 630006 |
| 1736831700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 715000 |
| 1736745300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 577217 |
| 1736486100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 580000 |
| 1736399700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1736313300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 1240067 |
| 1736226900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1736140500 | 0.027 | -0.001 | -3.57 | 0.028 | 0.028 | 0.026 | 967987 |
| 1735881300 | 0.028 | 0.001 | 3.70 | 0.028 | 0.028 | 0.027 | 927852 |
| 1735794900 | 0.027 | -0.001 | -3.57 | 0.027 | 0.028 | 0.027 | 611115 |
| 1735617660 | 0.028 | 0.002 | 7.69 | 0.026 | 0.028 | 0.026 | 393066 |
| 1735535700 | 0.026 | 0.001 | 4.00 | 0.025 | 0.026 | 0.025 | 500212 |
| 1735276500 | 0.025 | -0.001 | -3.85 | 0.026 | 0.026 | 0.025 | 158657 |
| 1735014060 | 0.026 | 0.001 | 4.00 | 0.026 | 0.026 | 0.025 | 891078 |
| 1734930900 | 0.025 | 0 | 0.00 | 0.027 | 0.027 | 0.025 | 3909861 |
| 1734671700 | 0.025 | 0.002 | 8.70 | 0.023 | 0.027 | 0.023 | 2155321 |
| 1734585300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 87858 |
| 1734498900 | 0.023 | -0.001 | -4.17 | 0.023 | 0.023 | 0.023 | 26000 |
| 1734412500 | 0.024 | 0.001 | 4.35 | 0.024 | 0.024 | 0.024 | 150236 |
| 1734326100 | 0.023 | 0 | 0.00 | 0.024 | 0.024 | 0.023 | 254772 |
| 1734066900 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.023 | 639517 |
| 1733980500 | 0.022 | -0.001 | -4.35 | 0.024 | 0.024 | 0.022 | 133307 |
| 1733894100 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.023 | 100001 |
| 1733807700 | 0.022 | -0.001 | -4.35 | 0.024 | 0.025 | 0.022 | 330081 |
| 1733721300 | 0.023 | -0.002 | -8.00 | 0.024 | 0.024 | 0.022 | 1859139 |
| 1733462100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 135000 |
| 1733375700 | 0.025 | -0.002 | -7.41 | 0.024 | 0.025 | 0.024 | 84137 |
| 1733289300 | 0.027 | 0.004 | 17.39 | 0.026 | 0.027 | 0.024 | 473773 |
| 1733202900 | 0.023 | -0.0015 | -6.12 | 0.025 | 0.025 | 0.023 | 442855 |
| 1733116500 | 0.0245 | 0.0015 | 6.52 | 0.023 | 0.025 | 0.023 | 361506 |
| 1732857300 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.023 | 1047649 |
| 1732770900 | 0.025 | 0.002 | 8.70 | 0.023 | 0.025 | 0.023 | 3219729 |
| 1732684500 | 0.023 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 421708 |
| 1732598100 | 0.023 | 0.001 | 4.55 | 0.023 | 0.023 | 0.023 | 43400 |
| 1732511700 | 0.022 | -0.001 | -4.35 | 0.022 | 0.023 | 0.022 | 47139 |
| 1732252500 | 0.023 | 0 | 0.00 | 0.024 | 0.024 | 0.023 | 618728 |
| 1732166100 | 0.023 | 0.002 | 9.52 | 0.022 | 0.023 | 0.021 | 222366 |
| 1732079700 | 0.021 | -0.001 | -4.55 | 0.022 | 0.022 | 0.021 | 3062268 |
| 1731993300 | 0.022 | -0.001 | -4.35 | 0.024 | 0.024 | 0.022 | 1170983 |
| 1731906900 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.023 | 283096 |
| 1731647700 | 0.025 | 0.004 | 19.05 | 0.022 | 0.025 | 0.022 | 675753 |
| 1731561300 | 0.021 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 464213 |
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
