Premium
Santos Limited (STO)
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 | -0.04 | -0.610687022901 | 6.55 | 7.5 | 6.5 | 4537124 | 6.63917037 | DE |
| 4 | -0.2 | -2.98062593145 | 6.71 | 10.51 | 6 | 6716341 | 6.49428157 | DE |
| 12 | -0.61 | -8.56741573034 | 7.12 | 11.01 | 6 | 7199196 | 6.73543718 | DE |
| 26 | -1.13 | -14.7905759162 | 7.64 | 11.01 | 5.01 | 7684651 | 7.15289462 | DE |
| 52 | -1.11 | -14.5669291339 | 7.62 | 12.01 | 5 | 7450625 | 7.3422404 | DE |
| 156 | 0.06 | 0.93023255814 | 6.45 | 12.01 | 2.6 | 9702837 | 7.4379152 | DE |
| 260 | -1.65 | -20.2205882353 | 8.16 | 12.01 | 2.6 | 9145123 | 6.93974887 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735617660 | 6.68 | 0.01 | 0.15 | 6.67 | 6.72 | 6.65 | 3247248 |
| 1735535700 | 6.67 | 0.12 | 1.83 | 6.5599999 | 7.5 | 6.53 | 6596573 |
| 1735276500 | 6.55 | 0.02 | 0.31 | 6.55 | 7.01 | 6.5 | 3767550 |
| 1735014060 | 6.53 | 0.04 | 0.62 | 6.5 | 7.25 | 6.46 | 1816508 |
| 1734930900 | 6.49 | 0.09 | 1.41 | 6.43 | 6.49 | 6.4 | 3480878 |
| 1734671700 | 6.4 | 0.06 | 0.95 | 6.3 | 10.51 | 6 | 16249200 |
| 1734585300 | 6.34 | -0.08 | -1.25 | 6.35 | 7.5 | 6.3 | 12058042 |
| 1734498900 | 6.42 | -0.03 | -0.47 | 6.43 | 6.445 | 6.37 | 6404246 |
| 1734412500 | 6.45 | 0 | 0.00 | 6.4 | 7.75 | 6.38 | 6267087 |
| 1734326100 | 6.45 | -0.03 | -0.46 | 6.49 | 6.505 | 6.43 | 6400711 |
| 1734066900 | 6.48 | 0.02 | 0.23 | 6.41 | 7.01 | 6.4 | 7349557 |
| 1733980500 | 6.465 | -0.04 | -0.61 | 6.5199999 | 9.75 | 6.45 | 7819584 |
| 1733894100 | 6.505 | -0.11 | -1.59 | 6.58 | 6.58 | 6.5 | 7642217 |
| 1733807700 | 6.61 | 0.09 | 1.30 | 6.57 | 6.64 | 6.5599999 | 5873466 |
| 1733721300 | 6.525 | -0.08 | -1.14 | 6.5599999 | 6.57 | 6.42 | 7498031 |
| 1733462100 | 6.6 | -0.09 | -1.35 | 6.66 | 6.76 | 6.5 | 6026061 |
| 1733375700 | 6.69 | -0.06 | -0.89 | 6.71 | 6.72 | 6.68 | 5680841 |
| 1733289300 | 6.75 | 0.11 | 1.66 | 6.65 | 6.76 | 6.63 | 6966909 |
| 1733202900 | 6.64 | 0.03 | 0.45 | 6.63 | 6.66 | 6.605 | 7551783 |
| 1733116500 | 6.61 | 0.03 | 0.46 | 6.61 | 6.6449999 | 6.58 | 5640910 |
| 1732857300 | 6.58 | -0.02 | -0.30 | 6.6 | 7.26 | 6.5599999 | 6250728 |
| 1732770900 | 6.6 | -0.04 | -0.60 | 6.63 | 6.69 | 6.6 | 5129660 |
| 1732684500 | 6.64 | 0.04 | 0.61 | 6.6 | 6.65 | 6.595 | 7062654 |
| 1732598100 | 6.6 | -0.25 | -3.65 | 6.77 | 6.78 | 6.55 | 14238664 |
| 1732511700 | 6.85 | -0.07 | -0.94 | 6.96 | 6.97 | 6.84 | 13937024 |
| 1732252500 | 6.915 | 0.15 | 2.14 | 6.89 | 8.26 | 6.26 | 9006429 |
| 1732166100 | 6.77 | 0 | 0.00 | 6.85 | 7 | 6.73 | 11254920 |
| 1732079700 | 6.77 | -0.07 | -1.02 | 6.9 | 6.92 | 6.74 | 10474715 |
| 1731993300 | 6.84 | 0.02 | 0.37 | 6.95 | 7.01 | 6.84 | 10821829 |
| 1731906900 | 6.815 | 0.09 | 1.26 | 6.72 | 6.84 | 6.71 | 6307776 |
| 1731647700 | 6.73 | 0.05 | 0.75 | 6.74 | 6.77 | 6.72 | 6449429 |
| 1731561300 | 6.68 | 0 | 0.00 | 6.74 | 9 | 6.67 | 4520864 |
| 1731474900 | 6.68 | -0.08 | -1.11 | 6.69 | 6.71 | 6.66 | 4851022 |
| 1731388500 | 6.755 | 0.02 | 0.37 | 6.74 | 6.795 | 6.71 | 4722058 |
| 1731302100 | 6.73 | -0.06 | -0.88 | 6.75 | 6.78 | 6.71 | 5541209 |
| 1731042900 | 6.79 | 0.01 | 0.22 | 6.82 | 6.84 | 6.75 | 5784688 |
| 1730956500 | 6.775 | 0.15 | 2.19 | 6.71 | 7 | 6.7 | 7310404 |
| 1730870100 | 6.63 | -0.15 | -2.21 | 6.84 | 6.84 | 6.61 | 11561738 |
| 1730783700 | 6.78 | -0.08 | -1.17 | 6.85 | 6.86 | 6.77 | 5035890 |
| 1730697300 | 6.86 | 0.02 | 0.29 | 6.83 | 6.86 | 6.805 | 3534672 |
| 1730438100 | 6.84 | 0.08 | 1.18 | 6.78 | 7.76 | 6.74 | 7682637 |
| 1730351700 | 6.76 | -0.06 | -0.81 | 6.84 | 6.88 | 6.76 | 8102542 |
| 1730265300 | 6.815 | -0.03 | -0.37 | 6.83 | 6.86 | 6.8 | 7205975 |
| 1730178900 | 6.84 | -0.06 | -0.87 | 6.89 | 6.89 | 6.83 | 6800919 |
| 1730092500 | 6.9 | -0.04 | -0.58 | 6.91 | 6.93 | 6.855 | 5402367 |
| 1729833300 | 6.94 | -0.02 | -0.29 | 6.96 | 7.26 | 6.93 | 4278666 |
| 1729746900 | 6.96 | 0.04 | 0.58 | 6.92 | 6.98 | 6.89 | 6688278 |
| 1729660500 | 6.92 | -0.02 | -0.29 | 6.94 | 6.97 | 6.91 | 4778820 |
| 1729574100 | 6.94 | -0.07 | -1.00 | 6.97 | 7 | 6.9 | 6518230 |
| 1729487700 | 7.01 | 0.12 | 1.74 | 6.95 | 7.02 | 6.945 | 5339916 |
| 1729228500 | 6.89 | -0.07 | -1.01 | 6.97 | 11.01 | 6 | 10774812 |
| 1729142100 | 6.96 | -0.01 | -0.14 | 7 | 7.06 | 6.94 | 9795618 |
| 1729055700 | 6.97 | -0.11 | -1.55 | 7.01 | 7.025 | 6.94 | 9946115 |
| 1728969300 | 7.08 | -0.1 | -1.39 | 7.09 | 7.135 | 7.06 | 7751394 |
| 1728882900 | 7.18 | -0.07 | -0.97 | 7.22 | 7.26 | 7.13 | 6235519 |
| 1728623700 | 7.25 | 0.07 | 0.90 | 7.25 | 7.5 | 7 | 6021413 |
| 1728537300 | 7.185 | 0.07 | 1.05 | 7.12 | 7.19 | 7.11 | 8897165 |
| 1728450900 | 7.11 | -0.16 | -2.20 | 7.17 | 7.21 | 7.08 | 8391591 |
| 1728364500 | 7.27 | -0.05 | -0.68 | 7.41 | 7.45 | 7.24 | 7185919 |
| 1728278100 | 7.32 | 0 | 0.00 | 7.29 | 7.32 | 7.265 | 5330546 |
| 1728022500 | 7.32 | 0.18 | 2.52 | 7.23 | 7.76 | 7 | 12780347 |
| 1727936100 | 7.14 | -0.06 | -0.83 | 7.16 | 7.17 | 7.12 | 7961443 |
| 1727849700 | 7.2 | 0.2 | 2.86 | 7.21 | 7.24 | 7.13 | 15610298 |
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
