Premium
Sg Issuer (STES3S)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742230500 | 3.61 | 0.42 | 13.17 | 3.21 | 3.61 | 3.08 | 0 |
| 1741971300 | 3.19 | -0.45 | -12.36 | 3.36 | 3.42 | 3.04 | 250 |
| 1741884900 | 3.64 | 0.55 | 17.80 | 3.23 | 3.7 | 3.14 | 4000 |
| 1741798500 | 3.09 | -1.05 | -25.36 | 3.9 | 3.94 | 3.09 | 0 |
| 1741712100 | 4.14 | 0.17 | 4.28 | 4.32 | 4.46 | 3.93 | 7100 |
| 1741625700 | 3.97 | 0.71 | 21.78 | 3.17 | 3.97 | 3.17 | 400 |
| 1741366500 | 3.2599999 | 0.4 | 13.99 | 3.1 | 3.2599999 | 2.895 | 0 |
| 1741280100 | 2.86 | 0 | 0.00 | 2.56 | 2.915 | 2.55 | 0 |
| 1741193700 | 2.86 | -0.2 | -6.54 | 2.595 | 2.865 | 2.54 | 0 |
| 1741107300 | 3.06 | 0.91 | 42.00 | 2.585 | 3.08 | 2.485 | 0 |
| 1741020900 | 2.1549999 | -0.34 | -13.45 | 2.23 | 2.275 | 2.065 | 0 |
| 1740761700 | 2.49 | 0.01 | 0.20 | 2.745 | 2.855 | 2.365 | 400 |
| 1740675300 | 2.485 | 0.26 | 11.43 | 2.415 | 2.605 | 2.24 | 0 |
| 1740588900 | 2.23 | 0.07 | 3.24 | 2.08 | 2.32 | 2.005 | 1030 |
| 1740502500 | 2.16 | 0.49 | 29.34 | 1.76 | 2.17 | 1.685 | 0 |
| 1740416100 | 1.67 | 0.16 | 10.23 | 1.605 | 1.775 | 1.497 | 0 |
| 1740156900 | 1.5149999 | 0.09 | 6.39 | 1.429 | 1.52 | 1.396 | 2000 |
| 1740070500 | 1.424 | 0.06 | 4.40 | 1.367 | 1.472 | 1.314 | 0 |
| 1739984100 | 1.364 | -0.04 | -2.99 | 1.42 | 1.451 | 1.277 | 0 |
| 1739897700 | 1.406 | -0.08 | -5.57 | 1.403 | 1.433 | 1.341 | 0 |
| 1739811300 | 1.489 | 0.05 | 3.33 | 1.431 | 1.5049999 | 1.417 | 0 |
| 1739552100 | 1.441 | -0.02 | -1.23 | 1.341 | 1.476 | 1.311 | 550 |
| 1739465700 | 1.459 | -0.24 | -14.18 | 1.6299999 | 1.675 | 1.3759999 | 0 |
| 1739379300 | 1.7 | -0.03 | -1.73 | 1.875 | 1.98 | 1.65 | 823 |
| 1739292900 | 1.73 | 0.29 | 19.97 | 1.595 | 1.75 | 1.57 | 4550 |
| 1739206500 | 1.442 | 0.1 | 7.69 | 1.474 | 1.545 | 1.423 | 4000 |
| 1738947300 | 1.339 | -0.04 | -2.69 | 1.324 | 1.358 | 1.243 | 0 |
| 1738860900 | 1.3759999 | 0.16 | 13.44 | 1.2569999 | 1.391 | 1.237 | 0 |
| 1738774500 | 1.213 | -0.01 | -0.82 | 1.158 | 1.221 | 1.151 | 0 |
| 1738688100 | 1.223 | 0.02 | 1.24 | 1.227 | 1.247 | 1.167 | 823 |
| 1738601700 | 1.208 | 0.25 | 25.70 | 1.216 | 1.288 | 1.121 | 5500 |
| 1738342500 | 0.961 | -0.155 | -13.89 | 1.07 | 1.104 | 0.941 | 5000 |
| 1738256100 | 1.116 | -0.06 | -4.70 | 1.036 | 1.212 | 0.994 | 0 |
| 1738169700 | 1.171 | -0.01 | -1.01 | 1.096 | 1.173 | 1.09 | 0 |
| 1738083300 | 1.183 | 0.1 | 8.83 | 1.116 | 1.188 | 1.083 | 0 |
| 1737996900 | 1.087 | 0.11 | 11.03 | 1.129 | 1.227 | 1.04 | 0 |
| 1737737700 | 0.979 | -0.012 | -1.21 | 0.99 | 0.996 | 0.959 | 0 |
| 1737651300 | 0.991 | 0.013 | 1.33 | 0.979 | 1.01 | 0.949 | 0 |
| 1737564900 | 0.978 | 0 | 0.00 | 0.978 | 0.978 | 0.978 | 0 |
| 1737478500 | 0.978 | 0.143 | 17.13 | 0.877 | 1.032 | 0.843 | 0 |
| 1737392100 | 0.835 | -0.027 | -3.13 | 0.883 | 0.883 | 0.823 | 6800 |
| 1737132900 | 0.862 | -0.131 | -13.19 | 0.998 | 1.002 | 0.861 | 0 |
| 1737046500 | 0.993 | -0.03 | -2.93 | 0.929 | 1.004 | 0.908 | 0 |
| 1736960100 | 1.023 | -0.08 | -7.25 | 1.205 | 1.21 | 1.0069999 | 0 |
| 1736873700 | 1.103 | -0.19 | -14.83 | 1.07 | 1.1299999 | 1.002 | 0 |
| 1736787300 | 1.295 | 0 | 0.23 | 1.258 | 1.359 | 1.249 | 0 |
| 1736528100 | 1.292 | 0.05 | 4.03 | 1.218 | 1.31 | 1.185 | 0 |
| 1736441700 | 1.242 | 0.02 | 1.55 | 1.227 | 1.243 | 1.216 | 0 |
| 1736355300 | 1.223 | 0.04 | 3.64 | 1.216 | 1.288 | 1.163 | 0 |
| 1736268900 | 1.18 | 0.08 | 7.57 | 1.1 | 1.233 | 1.075 | 0 |
| 1736182500 | 1.097 | -0.18 | -14.23 | 1.075 | 1.097 | 0.986 | 0 |
| 1735923300 | 1.279 | -0.15 | -10.18 | 1.425 | 1.471 | 1.279 | 8130 |
| 1735836900 | 1.424 | 0.33 | 29.57 | 1.197 | 1.467 | 1.18 | 2824 |
| 1735577700 | 1.099 | 0.12 | 11.91 | 1.05 | 1.137 | 1.045 | 400 |
| 1735318500 | 0.982 | -0.045 | -4.38 | 0.88 | 1.052 | 0.876 | 0 |
| 1734972900 | 1.027 | 0.05 | 5.44 | 1.054 | 1.123 | 0.988 | 2300 |
| 1734713700 | 0.974 | 0.006 | 0.62 | 1.053 | 1.178 | 0.954 | 12355 |
| 1734627300 | 0.968 | 0.186 | 23.79 | 0.978 | 1.006 | 0.869 | 500 |
| 1734540900 | 0.782 | -0.038 | -4.63 | 0.811 | 0.86 | 0.782 | 500 |
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
