Premium
SG ISSUER (SFIB5S)
BIT
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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738256100 | 0.2 | -0.0025 | -1.23 | 0.2 | 0.203 | 0.199 | 106808 |
| 1738169700 | 0.2025 | -0.0055 | -2.64 | 0.2044999 | 0.2075 | 0.2 | 106634 |
| 1738083300 | 0.208 | 0.0035001 | 1.71 | 0.208 | 0.208 | 0.198 | 242464 |
| 1737996900 | 0.2044999 | -0.003 | -1.45 | 0.2135 | 0.217 | 0.2025 | 597700 |
| 1737737700 | 0.2075 | -0.0025 | -1.19 | 0.2044999 | 0.2085 | 0.1995 | 46300 |
| 1737651300 | 0.21 | -0.001 | -0.47 | 0.2175 | 0.2185 | 0.209 | 118000 |
| 1737564900 | 0.211 | 0 | 0.00 | 0.211 | 0.211 | 0.211 | 0 |
| 1737478500 | 0.211 | 0.0045 | 2.18 | 0.2105 | 0.2145 | 0.209 | 30000 |
| 1737392100 | 0.2065 | -0.001 | -0.48 | 0.2075 | 0.21 | 0.2025 | 71999 |
| 1737132900 | 0.2075 | -0.016 | -7.16 | 0.22 | 0.221 | 0.207 | 121876 |
| 1737046500 | 0.2235 | -0.0025 | -1.11 | 0.223 | 0.2245 | 0.217 | 537997 |
| 1736960100 | 0.226 | -0.02 | -8.13 | 0.2435 | 0.244 | 0.226 | 273521 |
| 1736873700 | 0.246 | -0.0125 | -4.84 | 0.2515 | 0.252 | 0.2435 | 1163000 |
| 1736787300 | 0.2585 | 0.012 | 4.87 | 0.253 | 0.264 | 0.2515 | 832593 |
| 1736528100 | 0.2465 | 0.0065 | 2.71 | 0.2405 | 0.247 | 0.2365 | 434600 |
| 1736441700 | 0.24 | -0.0095 | -3.81 | 0.2495 | 0.2565 | 0.2385 | 358792 |
| 1736355300 | 0.2495 | -0.005 | -1.96 | 0.2565 | 0.257 | 0.2425 | 181000 |
| 1736268900 | 0.2545 | -0.007 | -2.68 | 0.266 | 0.2755 | 0.2545 | 884590 |
| 1736182500 | 0.2615 | -0.0265 | -9.20 | 0.2805 | 0.2854999 | 0.261 | 1736478 |
| 1735923300 | 0.288 | 0.009 | 3.23 | 0.2814999 | 0.2895 | 0.279 | 140000 |
| 1735836900 | 0.279 | -0.0065 | -2.28 | 0.2745 | 0.301 | 0.2735 | 928248 |
| 1735577700 | 0.2854999 | -0.005 | -1.72 | 0.2915 | 0.294 | 0.279 | 442752 |
| 1735318500 | 0.2905 | -0.0145 | -4.75 | 0.296 | 0.311 | 0.2875 | 823777 |
| 1734972900 | 0.305 | 0.001 | 0.33 | 0.302 | 0.313 | 0.3 | 329330 |
| 1734713700 | 0.304 | 0.001 | 0.33 | 0.309 | 0.326 | 0.303 | 776800 |
| 1734627300 | 0.303 | 0.025 | 8.99 | 0.299 | 0.306 | 0.288 | 1645279 |
| 1734540900 | 0.278 | -0.0035 | -1.24 | 0.2805 | 0.2859999 | 0.2745 | 644000 |
| 1734454500 | 0.2814999 | 0.0169999 | 6.43 | 0.2715 | 0.2834999 | 0.27 | 94801 |
| 1734368100 | 0.2645 | 0.003 | 1.15 | 0.2605 | 0.267 | 0.2555 | 51500 |
| 1734108900 | 0.2615 | 0.0015 | 0.58 | 0.2615 | 0.2625 | 0.2565 | 96500 |
| 1734022500 | 0.26 | -0.007 | -2.62 | 0.264 | 0.2655 | 0.2575 | 215558 |
| 1733936100 | 0.267 | -0.007 | -2.55 | 0.272 | 0.2755 | 0.266 | 60000 |
| 1733849700 | 0.274 | 0.002 | 0.74 | 0.2775 | 0.279 | 0.2705 | 167733 |
| 1733763300 | 0.272 | 0.006 | 2.26 | 0.265 | 0.2735 | 0.257 | 129732 |
| 1733504100 | 0.266 | -0.005 | -1.85 | 0.2735 | 0.2735 | 0.2605 | 220500 |
| 1733417700 | 0.271 | -0.023 | -7.82 | 0.2965 | 0.2965 | 0.271 | 1488341 |
| 1733331300 | 0.294 | -0.01 | -3.29 | 0.306 | 0.306 | 0.2854999 | 637354 |
| 1733244900 | 0.304 | -0.018 | -5.59 | 0.32 | 0.32 | 0.299 | 174100 |
| 1733158500 | 0.322 | -0.004 | -1.23 | 0.337 | 0.34 | 0.317 | 11000 |
| 1732899300 | 0.326 | -0.005 | -1.51 | 0.336 | 0.34 | 0.325 | 100 |
| 1732812900 | 0.331 | -0.011 | -3.22 | 0.337 | 0.339 | 0.327 | 31000 |
| 1732726500 | 0.342 | 0.007 | 2.09 | 0.341 | 0.359 | 0.338 | 63700 |
| 1732640100 | 0.335 | 0.012 | 3.72 | 0.337 | 0.3449999 | 0.327 | 85000 |
| 1732553700 | 0.323 | 0 | 0.00 | 0.311 | 0.331 | 0.309 | 81700 |
| 1732294500 | 0.323 | -0.01 | -3.00 | 0.326 | 0.3469999 | 0.32 | 83600 |
| 1732208100 | 0.333 | 0 | 0.00 | 0.328 | 0.353 | 0.327 | 388000 |
| 1732121700 | 0.333 | 0.001 | 0.30 | 0.322 | 0.339 | 0.319 | 305951 |
| 1732035300 | 0.332 | 0.02 | 6.41 | 0.311 | 0.354 | 0.308 | 193100 |
| 1731948900 | 0.312 | 0.003 | 0.97 | 0.304 | 0.322 | 0.301 | 971450 |
| 1731689700 | 0.309 | 0.006 | 1.98 | 0.308 | 0.311 | 0.297 | 370601 |
| 1731603300 | 0.303 | -0.032 | -9.55 | 0.336 | 0.339 | 0.302 | 35100 |
| 1731516900 | 0.335 | -0.002 | -0.59 | 0.3459999 | 0.3479999 | 0.327 | 316910 |
| 1731430500 | 0.337 | 0.03 | 9.77 | 0.32 | 0.339 | 0.315 | 22634 |
| 1731344100 | 0.307 | -0.026 | -7.81 | 0.323 | 0.323 | 0.305 | 185114 |
| 1731084900 | 0.333 | 0.009 | 2.78 | 0.326 | 0.342 | 0.323 | 161902 |
| 1730998500 | 0.324 | -0.002 | -0.61 | 0.322 | 0.326 | 0.307 | 465697 |
| 1730912100 | 0.326 | 0.023 | 7.59 | 0.298 | 0.33 | 0.2814999 | 2293796 |
| 1730825700 | 0.303 | 0.0045 | 1.51 | 0.3 | 0.307 | 0.293 | 563322 |
| 1730739300 | 0.2985 | 0.0055 | 1.88 | 0.293 | 0.2985 | 0.2885 | 418600 |
| 1730480100 | 0.293 | -0.02 | -6.39 | 0.311 | 0.311 | 0.2905 | 539432 |
| 1730393700 | 0.313 | 0.012 | 3.99 | 0.312 | 0.32 | 0.305 | 965900 |
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
