![Stockland](/common/images/company/ASX_SGP.png)
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.392156862745 | 5.1 | 5.18 | 5.02 | 4334562 | 5.10054232 | DE |
4 | 0.29 | 6.00414078675 | 4.83 | 5.275 | 4.61 | 5352453 | 5.06160153 | DE |
12 | -0.08 | -1.53846153846 | 5.2 | 5.5 | 3.41 | 5272886 | 5.04331255 | DE |
26 | 0.61 | 13.5254988914 | 4.51 | 5.5 | 3.41 | 5374851 | 5.07924272 | DE |
52 | 0.57 | 12.5274725275 | 4.55 | 5.5 | 3.41 | 5634490 | 4.79315569 | DE |
156 | 1.11 | 27.680798005 | 4.01 | 5.5 | 2.1 | 6515751 | 4.20002653 | DE |
260 | 0.17 | 3.43434343434 | 4.95 | 5.5 | 1.72 | 7148324 | 4.06332109 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1738905300 | 5.13 | -0.02 | -0.39 | 5.17 | 5.18 | 5.12 | 3661776 |
1738818900 | 5.15 | 0.08 | 1.58 | 5.17 | 5.18 | 5.09 | 2845626 |
1738732500 | 5.07 | 0.01 | 0.20 | 5.05 | 5.1 | 5.0199999 | 4296731 |
1738646100 | 5.0599999 | -0.07 | -1.27 | 5.15 | 5.15 | 5.04 | 5895324 |
1738559700 | 5.125 | -0.05 | -0.87 | 5.1 | 5.16 | 5.07 | 4973355 |
1738300500 | 5.17 | 0.03 | 0.58 | 5.19 | 5.23 | 5.14 | 4515332 |
1738214100 | 5.14 | -0.11 | -2.10 | 5.18 | 5.235 | 5.14 | 6653763 |
1738127700 | 5.25 | 0.1 | 1.94 | 5.15 | 5.275 | 5.15 | 5653623 |
1738041300 | 5.15 | 0.11 | 2.18 | 5.05 | 5.21 | 5.04 | 7861198 |
1737695700 | 5.04 | 0 | 0.00 | 5.07 | 5.085 | 5.0199999 | 3981842 |
1737609300 | 5.04 | -0.04 | -0.79 | 5.04 | 5.075 | 4.99 | 7156390 |
1737522900 | 5.08 | -0.01 | -0.20 | 5.11 | 5.14 | 5.08 | 5661829 |
1737436500 | 5.09 | 0.01 | 0.20 | 5.1 | 5.1449999 | 5.075 | 5351700 |
1737350100 | 5.08 | 0.01 | 0.20 | 5.07 | 5.1 | 5.03 | 3567839 |
1737090900 | 5.07 | 0.01 | 0.20 | 5.04 | 5.1 | 4.61 | 5844447 |
1737004500 | 5.0599999 | 0.16 | 3.27 | 4.99 | 5.08 | 4.98 | 8233111 |
1736918100 | 4.9 | 0.1 | 1.98 | 4.89 | 5.0199999 | 4.865 | 5488302 |
1736831700 | 4.805 | 0.06 | 1.37 | 4.74 | 4.8099999 | 4.73 | 5972891 |
1736745300 | 4.74 | -0.1 | -2.07 | 4.83 | 4.84 | 4.72 | 4081527 |
1736486100 | 4.84 | 0.01 | 0.21 | 4.84 | 4.87 | 4.8099999 | 2200361 |
1736399700 | 4.83 | -0.04 | -0.82 | 4.87 | 4.89 | 4.82 | 4090333 |
1736313300 | 4.87 | -0.04 | -0.81 | 4.89 | 4.925 | 4.87 | 7576614 |
1736226900 | 4.91 | 0.01 | 0.20 | 4.91 | 4.93 | 4.89 | 2903287 |
1736140500 | 4.9 | 0 | 0.00 | 4.96 | 5.25 | 4.89 | 3730335 |
1735881300 | 4.9 | 0.1 | 2.08 | 4.83 | 4.92 | 4.83 | 4577599 |
1735794900 | 4.8 | 0 | 0.00 | 4.83 | 4.855 | 4.79 | 3188110 |
1735617660 | 4.8 | -0.07 | -1.34 | 4.85 | 4.88 | 4.8 | 3687830 |
1735535700 | 4.865 | -0.12 | -2.31 | 4.9 | 4.94 | 4.85 | 3897143 |
1735276500 | 4.98 | 0 | 0.00 | 4.99 | 5 | 4.94 | 2866959 |
1735014060 | 4.98 | 0.05 | 1.01 | 4.93 | 4.98 | 4.93 | 1357996 |
1734930900 | 4.93 | 0.1 | 2.07 | 4.85 | 4.95 | 4.83 | 2760245 |
1734671700 | 4.83 | -0.03 | -0.62 | 4.82 | 5.26 | 3.41 | 12006811 |
1734585300 | 4.86 | -0.14 | -2.80 | 4.89 | 5.25 | 4.85 | 8919966 |
1734498900 | 5 | -0.01 | -0.20 | 5.01 | 5.04 | 4.98 | 7529844 |
1734412500 | 5.01 | 0.09 | 1.93 | 4.9 | 5.01 | 4.9 | 4503808 |
1734326100 | 4.915 | -0.1 | -1.90 | 5.0199999 | 5.03 | 4.915 | 4051370 |
1734066900 | 5.01 | -0.08 | -1.57 | 5.07 | 5.1 | 4.99 | 6307257 |
1733980500 | 5.09 | 0 | 0.00 | 5.05 | 5.11 | 5.035 | 6628782 |
1733894100 | 5.09 | 0.13 | 2.62 | 4.95 | 5.1 | 4.95 | 9293810 |
1733807700 | 4.96 | -0.06 | -1.10 | 5.01 | 5.03 | 4.905 | 11149318 |
1733721300 | 5.015 | -0.09 | -1.76 | 5.07 | 5.105 | 4.985 | 5898231 |
1733462100 | 5.105 | -0.07 | -1.26 | 5.14 | 5.21 | 5.1 | 3467292 |
1733375700 | 5.17 | -0.07 | -1.34 | 5.22 | 5.29 | 5.1449999 | 6155820 |
1733289300 | 5.24 | -0.07 | -1.32 | 5.22 | 5.25 | 5.17 | 4353014 |
1733202900 | 5.3099999 | 0.05 | 1.05 | 5.25 | 5.3099999 | 5.22 | 3367138 |
1733116500 | 5.255 | 0.02 | 0.48 | 5.22 | 5.28 | 5.22 | 3947143 |
1732857300 | 5.23 | -0.03 | -0.57 | 5.22 | 5.25 | 5.18 | 4928848 |
1732770900 | 5.26 | -0.01 | -0.19 | 5.3 | 5.3099999 | 5.23 | 3597219 |
1732684500 | 5.2699999 | 0.04 | 0.76 | 5.2699999 | 5.28 | 5.22 | 2592144 |
1732598100 | 5.23 | 0.02 | 0.38 | 5.23 | 5.28 | 5.21 | 3846359 |
1732511700 | 5.21 | 0.01 | 0.19 | 5.24 | 5.29 | 5.17 | 12225699 |
1732252500 | 5.2 | 0.06 | 1.17 | 5.17 | 5.5 | 4.41 | 3971659 |
1732166100 | 5.14 | 0.09 | 1.78 | 5.09 | 5.25 | 5.07 | 5201232 |
1732079700 | 5.05 | -0.11 | -2.13 | 5.17 | 5.18 | 5.05 | 5193455 |
1731993300 | 5.16 | 0.02 | 0.39 | 5.17 | 5.21 | 5.12 | 7228685 |
1731906900 | 5.14 | -0.05 | -0.96 | 5.2 | 5.205 | 5.12 | 4383296 |
1731647700 | 5.19 | 0.02 | 0.39 | 5.23 | 5.2699999 | 5.18 | 4074990 |
1731561300 | 5.17 | 0 | 0.00 | 5.17 | 5.21 | 5.14 | 3056075 |
1731474900 | 5.17 | -0.05 | -0.96 | 5.09 | 5.18 | 5.08 | 3570829 |
1731388500 | 5.22 | 0.08 | 1.46 | 5.19 | 5.23 | 5.1449999 | 2879272 |
1731302100 | 5.1449999 | 0.09 | 1.88 | 5.05 | 5.155 | 4.2 | 4099879 |
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