Premium
SG ISSUER (STES3L)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 25.74 | -2.77 | -9.72 | 26.27 | 28.07 | 24.44 | 100 |
| 1740588900 | 28.51 | -0.97 | -3.29 | 30.72 | 31.77 | 27.64 | 0 |
| 1740502500 | 29.48 | -11.67 | -28.36 | 39.07 | 40.55 | 29.02 | 94 |
| 1740416100 | 41.15 | -5.17 | -11.16 | 42.65 | 45.82 | 38.55 | 61 |
| 1740156900 | 46.32 | -3.13 | -6.33 | 49.12 | 50.45 | 46.32 | 0 |
| 1740070500 | 49.45 | -2.95 | -5.63 | 52.07 | 53.87 | 47.6 | 0 |
| 1739984100 | 52.4 | 1.93 | 3.82 | 49.97 | 54.95 | 49.35 | 0 |
| 1739897700 | 50.47 | 3.2 | 6.77 | 50.5 | 52.65 | 49.45 | 0 |
| 1739811300 | 47.27 | -1.53 | -3.14 | 49.22 | 49.72 | 46.77 | 0 |
| 1739552100 | 48.8 | -0.52 | -1.05 | 52.92 | 53.75 | 47.25 | 0 |
| 1739465700 | 49.32 | 5.32 | 12.09 | 45.15 | 51.42 | 44.15 | 75 |
| 1739379300 | 44 | -0.57 | -1.28 | 40.17 | 45.1 | 37.67 | 0 |
| 1739292900 | 44.57 | -10.63 | -19.26 | 49.5 | 50 | 44.02 | 80 |
| 1739206500 | 55.2 | -4.57 | -7.65 | 54.95 | 55.85 | 51.15 | 0 |
| 1738947300 | 59.77 | 2.55 | 4.46 | 58.72 | 63.62 | 58.27 | 0 |
| 1738860900 | 57.22 | -8.1 | -12.40 | 63.05 | 64.17 | 56.37 | 110 |
| 1738774500 | 65.319999 | -1.25 | -1.88 | 69.2 | 69.27 | 64.72 | 0 |
| 1738688100 | 66.569999 | -1.45 | -2.13 | 66.72 | 69.27 | 65.25 | 15 |
| 1738601700 | 68.02 | -16.88 | -19.88 | 68.67 | 75.65 | 62.67 | 142 |
| 1738342500 | 84.9 | 10.75 | 14.50 | 77.22 | 86.4 | 74.95 | 280 |
| 1738256100 | 74.15 | 3.3 | 4.66 | 78.92 | 81.47 | 67.95 | 350 |
| 1738169700 | 70.85 | 0.7 | 1.00 | 75.72 | 76.17 | 70.75 | 135 |
| 1738083300 | 70.15 | -5.27 | -6.99 | 74.37 | 76.7 | 69.85 | 0 |
| 1737996900 | 75.42 | -8.65 | -10.29 | 73.17 | 79.22 | 64.87 | 135 |
| 1737737700 | 84.07 | -0.9 | -1.06 | 84.12 | 86.15 | 83.17 | 70 |
| 1737651300 | 84.97 | -0.95 | -1.11 | 86.1 | 88.45 | 83.25 | 5 |
| 1737564900 | 85.92 | 0 | 0.00 | 85.92 | 85.92 | 85.92 | 0 |
| 1737478500 | 85.92 | -14.63 | -14.55 | 97 | 100.9 | 80.97 | 141 |
| 1737392100 | 100.55 | 1.55 | 1.57 | 97.22 | 101.65 | 97.22 | 80 |
| 1737132900 | 99 | 11.03 | 12.54 | 87.4 | 99 | 87.2 | 72 |
| 1737046500 | 87.97 | -1.63 | -1.82 | 94.97 | 96.95 | 86.62 | 20 |
| 1736960100 | 89.6 | 4.53 | 5.33 | 77.75 | 89.92 | 77.27 | 0 |
| 1736873700 | 85.07 | 11.27 | 15.27 | 88.05 | 92.7 | 83.12 | 20 |
| 1736787300 | 73.8 | 0.15 | 0.20 | 76.07 | 76.8 | 70.17 | 20 |
| 1736528100 | 73.65 | -2.25 | -2.96 | 77.55 | 79.42 | 72.02 | 0 |
| 1736441700 | 75.9 | -1.2 | -1.56 | 76.82 | 77.37 | 75.82 | 0 |
| 1736355300 | 77.1 | -2.35 | -2.96 | 76.87 | 80.82 | 73.22 | 0 |
| 1736268900 | 79.45 | -6.45 | -7.51 | 85.22 | 87.6 | 75.3 | 0 |
| 1736182500 | 85.9 | 7.2 | 9.15 | 88.8 | 94.85 | 85.85 | 35 |
| 1735923300 | 78.7 | 6.2 | 8.55 | 71.9 | 78.7 | 69.47 | 44 |
| 1735836900 | 72.5 | -26.87 | -27.04 | 89.07 | 92.27 | 69.2 | 0 |
| 1735577700 | 99.37 | -11.1 | -10.05 | 103.42 | 104.05 | 95.12 | 0 |
| 1735318500 | 110.47 | 4.02 | 3.78 | 120.37 | 121.67 | 103.42 | 30 |
| 1734972900 | 106.45 | -7.27 | -6.39 | 103.22 | 109.47 | 98.25 | 15 |
| 1734713700 | 113.72 | -1.38 | -1.20 | 105.22 | 115.65 | 91.47 | 0 |
| 1734627300 | 115.1 | -34.25 | -22.93 | 114.5 | 126.3 | 110.82 | 35 |
| 1734540900 | 149.35 | 6.3 | 4.40 | 144.07 | 149.35 | 133.8 | 25 |
| 1734454500 | 143.05 | 11.38 | 8.64 | 142.77 | 152.05 | 140 | 77 |
| 1734368100 | 131.66999 | 25.5 | 24.02 | 116.8 | 131.66999 | 115 | 97 |
| 1734108900 | 106.17 | -0.23 | -0.22 | 103.5 | 110.27 | 100.47 | 0 |
| 1734022500 | 106.4 | 7.45 | 7.53 | 108.52 | 109.9 | 100.5 | 180 |
| 1733936100 | 98.95 | 7.2 | 7.85 | 92.22 | 98.97 | 91.67 | 124 |
| 1733849700 | 91.75 | 13.7 | 17.55 | 83.25 | 94.25 | 83.25 | 30 |
| 1733763300 | 78.05 | 3.43 | 4.60 | 89.37 | 90.85 | 76.07 | 18 |
| 1733504100 | 74.62 | 2.62 | 3.64 | 72.5 | 75.95 | 72.07 | 0 |
| 1733417700 | 72 | 9.7 | 15.57 | 64.45 | 73.5 | 63.75 | 0 |
| 1733331300 | 62.3 | 0.05 | 0.08 | 62.12 | 63.8 | 60.67 | 70 |
| 1733244900 | 62.25 | -0.52 | -0.83 | 63.02 | 63.75 | 60.4 | 70 |
| 1733158500 | 62.77 | 7.2 | 12.96 | 61.22 | 65.319999 | 60.25 | 305 |
| 1732899300 | 55.57 | 1.6 | 2.96 | 53.75 | 56.87 | 53.75 | 0 |
| 1732812900 | 53.97 | 1.62 | 3.09 | 53.45 | 54.3 | 53.35 | 0 |
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
