Premium
Sap SE (1SAP)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.25 | 5.74962030809 | 230.45 | 245.4 | 215.95 | 956 | 235.84139073 | DE |
| 4 | -3.15 | -1.27607859024 | 246.85 | 256 | 215.95 | 550 | 232.81677051 | DE |
| 12 | -24.55 | -9.15191053122 | 268.25 | 282.3 | 215.95 | 842 | 258.24018739 | DE |
| 26 | 23.3 | 10.5716878403 | 220.4 | 288 | 203.25 | 631 | 250.75418115 | DE |
| 52 | 55.7 | 29.6276595745 | 188 | 288 | 165.82 | 477 | 229.53153869 | DE |
| 156 | 148.45 | 155.853018373 | 95.25 | 288 | 79.88 | 464 | 159.0724233 | DE |
| 260 | 134.3 | 122.760511883 | 109.4 | 288 | 79.88 | 715 | 129.22466257 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 243.7 | 2.75 | 1.14 | 241.25 | 245.4 | 241.25 | 946 |
| 1745510100 | 240.95 | -0.25 | -0.10 | 241.35 | 241.4 | 235.45 | 897 |
| 1745423700 | 241.2 | 23.2 | 10.64 | 236.85 | 243.6 | 236.8 | 1319 |
| 1745337300 | 218 | -8.3 | -3.67 | 230.45 | 230.45 | 215.95 | 653 |
| 1744905300 | 226.3 | -5.1 | -2.20 | 256 | 256 | 226.3 | 299 |
| 1744818900 | 231.4 | -0.3 | -0.13 | 230.9 | 231.4 | 228.05 | 318 |
| 1744732500 | 231.7 | 2.6 | 1.13 | 230.1 | 231.8 | 229.7 | 279 |
| 1744646100 | 229.1 | 5.3 | 2.37 | 230.05 | 230.25 | 228.3 | 292 |
| 1744386900 | 223.8 | 0 | 0.00 | 223.8 | 223.8 | 223.8 | 0 |
| 1744300500 | 223.8 | 0 | 0.00 | 223.8 | 223.8 | 223.8 | 0 |
| 1744214100 | 223.8 | 0 | 0.00 | 223.8 | 223.8 | 223.8 | 0 |
| 1744127700 | 223.8 | -1 | -0.44 | 220.5 | 224.7 | 218.75 | 963 |
| 1744041300 | 224.8 | -14.5 | -6.06 | 217.35 | 228 | 217.05 | 1397 |
| 1743782100 | 239.3 | 0 | 0.00 | 239.3 | 239.3 | 239.3 | 0 |
| 1743695700 | 239.3 | -9.3 | -3.74 | 242.1 | 244.2 | 238.7 | 332 |
| 1743609300 | 248.6 | 0.4 | 0.16 | 246.1 | 248.6 | 245.95 | 87 |
| 1743522900 | 248.2 | 4.4 | 1.80 | 246.6 | 248.8 | 246.6 | 219 |
| 1743436500 | 243.8 | -3.25 | -1.32 | 244.95 | 246.6 | 243.3 | 348 |
| 1743180900 | 247.05 | -1.8 | -0.72 | 246.85 | 249.25 | 246.4 | 301 |
| 1743094500 | 248.85 | -1.5 | -0.60 | 246.8 | 248.9 | 245.65 | 285 |
| 1743008100 | 250.35 | -8.45 | -3.27 | 258.8 | 258.8 | 250.35 | 407 |
| 1742921700 | 258.8 | 3.45 | 1.35 | 256.2 | 259.2 | 254.9 | 646 |
| 1742835300 | 255.35 | 3.85 | 1.53 | 254.5 | 256.45 | 253.25 | 339 |
| 1742576100 | 251.5 | -0.05 | -0.02 | 249.45 | 251.5 | 248.1 | 442 |
| 1742489700 | 251.55 | 2.95 | 1.19 | 252 | 252 | 247.45 | 948 |
| 1742403300 | 248.6 | 2.15 | 0.87 | 246.95 | 248.6 | 244.75 | 335 |
| 1742316900 | 246.45 | 0.35 | 0.14 | 247.95 | 249.5 | 244.05 | 632 |
| 1742230500 | 246.1 | 4.2 | 1.74 | 250 | 250 | 242.6 | 1322 |
| 1741971300 | 241.9 | 5.65 | 2.39 | 238.2 | 241.9 | 237.1 | 336 |
| 1741884900 | 236.25 | -5.15 | -2.13 | 240.9 | 243.75 | 235.6 | 1442 |
| 1741798500 | 241.4 | 1.75 | 0.73 | 237.1 | 242.95 | 236.75 | 831 |
| 1741712100 | 239.65 | -2.3 | -0.95 | 241.75 | 242 | 239.15 | 873 |
| 1741625700 | 241.95 | -15.35 | -5.97 | 254.1 | 254.1 | 241.15 | 1593 |
| 1741366500 | 257.3 | -4.75 | -1.81 | 255 | 258.6 | 253.95 | 568 |
| 1741280100 | 262.05 | -3.15 | -1.19 | 264.3 | 264.3 | 257.55 | 662 |
| 1741193700 | 265.2 | 3.95 | 1.51 | 263.89999 | 266.45 | 263.7 | 874 |
| 1741107300 | 261.25 | -10.45 | -3.85 | 268.7 | 268.7 | 261.25 | 3800 |
| 1741020900 | 271.7 | 7.25 | 2.74 | 265 | 272.7 | 263.35 | 3260 |
| 1740761700 | 264.45 | -3.85 | -1.43 | 266.35 | 266.35 | 263 | 1470 |
| 1740675300 | 268.3 | -6.7 | -2.44 | 275 | 275 | 268.3 | 522 |
| 1740588900 | 275 | 2.45 | 0.90 | 274.3 | 275 | 273.35 | 144 |
| 1740502500 | 272.55 | -0.75 | -0.27 | 272.7 | 274.3 | 270.3 | 556 |
| 1740416100 | 273.3 | -0.4 | -0.15 | 273.14999 | 275.8 | 271.89999 | 5774 |
| 1740156900 | 273.7 | -1.9 | -0.69 | 274.89999 | 276.45 | 273.6 | 480 |
| 1740070500 | 275.6 | -1.05 | -0.38 | 277.6 | 277.95 | 274.39999 | 502 |
| 1739984100 | 276.64999 | -3.15 | -1.13 | 282.3 | 282.3 | 275.95 | 2242 |
| 1739897700 | 279.8 | -0.25 | -0.09 | 278.55 | 280.95 | 277.75 | 349 |
| 1739811300 | 280.05 | 3.85 | 1.39 | 277.39999 | 280.05 | 276.1 | 272 |
| 1739552100 | 276.2 | -4.7 | -1.67 | 280.2 | 280.2 | 276.2 | 581 |
| 1739465700 | 280.89999 | 2 | 0.72 | 279.14999 | 280.89999 | 276.7 | 788 |
| 1739379300 | 278.89999 | 0.7 | 0.25 | 279.39999 | 280.6 | 277.64999 | 820 |
| 1739292900 | 278.2 | 6.8 | 2.51 | 272.8 | 278.2 | 272.75 | 312 |
| 1739206500 | 271.39999 | 0.7 | 0.26 | 277.95 | 277.95 | 270 | 411 |
| 1738947300 | 270.7 | -2.1 | -0.77 | 274.89999 | 274.89999 | 270.7 | 686 |
| 1738860900 | 272.8 | 2.05 | 0.76 | 272.55 | 272.8 | 270.1 | 417 |
| 1738774500 | 270.75 | 5.15 | 1.94 | 267.5 | 270.75 | 265.89999 | 608 |
| 1738688100 | 265.6 | 2.6 | 0.99 | 264.6 | 266.64999 | 263.1 | 344 |
| 1738601700 | 263 | -5.6 | -2.08 | 266 | 266 | 262.14999 | 389 |
| 1738342500 | 268.6 | 0.7 | 0.26 | 268.25 | 269.55 | 267.95 | 320 |
| 1738256100 | 267.89999 | 0.95 | 0.36 | 267.7 | 267.89999 | 265.45 | 1028 |
| 1738169700 | 266.95 | 4.05 | 1.54 | 262.2 | 269 | 261.89999 | 1642 |
| 1738083300 | 262.89999 | 1.9 | 0.73 | 265 | 268.3 | 257.1 | 872 |
| 1737996900 | 261 | -2.75 | -1.04 | 268.05 | 268.05 | 256.85 | 1102 |
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
