Premium
SG Company SpA (WSGC28)
BIT
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 | -0.0026 | -9.62962962963 | 0.027 | 0.027 | 0.0222 | 157333 | 0.0248 | DE |
| 4 | -0.0099 | -28.8629737609 | 0.0343 | 0.0343 | 0.0221 | 93488 | 0.02400755 | DE |
| 12 | -0.0021 | -7.92452830189 | 0.0265 | 0.046 | 0.0221 | 174639 | 0.03323213 | DE |
| 26 | -0.0076 | -23.75 | 0.032 | 0.046 | 0.0215 | 156318 | 0.03124526 | DE |
| 52 | -0.0076 | -23.75 | 0.032 | 0.046 | 0.0215 | 156318 | 0.03124526 | DE |
| 156 | -0.0076 | -23.75 | 0.032 | 0.046 | 0.0215 | 156318 | 0.03124526 | DE |
| 260 | -0.0076 | -23.75 | 0.032 | 0.046 | 0.0215 | 156318 | 0.03124526 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 0.0243 | 0 | 0.00 | 0.0243 | 0.0243 | 0.0243 | 0 |
| 1732899300 | 0.0243 | -0.0007 | -2.80 | 0.0222 | 0.0243 | 0.0222 | 191999 |
| 1732812900 | 0.025 | -0.002 | -7.41 | 0.025 | 0.0251 | 0.025 | 260000 |
| 1732726500 | 0.027 | 0.0005 | 1.89 | 0.027 | 0.027 | 0.027 | 20000 |
| 1732640100 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1732553700 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1732294500 | 0.0265 | 0.0006 | 2.32 | 0.0265 | 0.0265 | 0.0265 | 30000 |
| 1732208100 | 0.0259 | 0.0036 | 16.14 | 0.0259 | 0.0259 | 0.0259 | 80000 |
| 1732121700 | 0.0223 | -0.0027 | -10.80 | 0.023 | 0.0231999 | 0.0221 | 407000 |
| 1732035300 | 0.025 | -0.0048 | -16.11 | 0.025 | 0.025 | 0.025 | 7542 |
| 1731948900 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1731689700 | 0.0298 | 0 | 0.00 | 0.0298 | 0.0298 | 0.0298 | 0 |
| 1731603300 | 0.0298 | 0.0033 | 12.45 | 0.0298 | 0.0298 | 0.0298 | 3000 |
| 1731516900 | 0.0265 | 0.0005 | 1.92 | 0.026 | 0.0265 | 0.026 | 21625 |
| 1731430500 | 0.026 | -0.0083 | -24.20 | 0.026 | 0.026 | 0.026 | 7000 |
| 1731344100 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1731084900 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1730998500 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1730912100 | 0.0343 | 0 | 0.00 | 0.0343 | 0.0343 | 0.0343 | 0 |
| 1730825700 | 0.0343 | -0.0005 | -1.44 | 0.0343 | 0.0343 | 0.0343 | 200 |
| 1730739300 | 0.0348 | 0.0053 | 17.97 | 0.0348 | 0.0348 | 0.0348 | 1 |
| 1730480100 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1730393700 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1730307300 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1730220900 | 0.0295 | -0.0001 | -0.34 | 0.0287 | 0.0295 | 0.0287 | 85000 |
| 1730134500 | 0.0296 | -0.0016 | -5.13 | 0.0304 | 0.031 | 0.0282 | 166445 |
| 1729871700 | 0.0312 | -0.0005 | -1.58 | 0.0324 | 0.033 | 0.0312 | 165623 |
| 1729785300 | 0.0317 | 0 | 0.00 | 0.0317 | 0.0317 | 0.0317 | 0 |
| 1729698900 | 0.0317 | -0.0004 | -1.25 | 0.0322 | 0.0333 | 0.0305 | 252000 |
| 1729612500 | 0.0320999 | -0.0014 | -4.18 | 0.0348 | 0.0348 | 0.0320999 | 26000 |
| 1729526100 | 0.0335 | 0.0031 | 10.20 | 0.0311 | 0.0335 | 0.0311 | 67000 |
| 1729266900 | 0.0304 | -0.0008 | -2.56 | 0.031 | 0.0320999 | 0.0295 | 210000 |
| 1729180500 | 0.0312 | -0.0041 | -11.61 | 0.0311 | 0.0325 | 0.0311 | 30000 |
| 1729094100 | 0.0353 | 0.0024 | 7.29 | 0.0328 | 0.0368 | 0.031 | 540512 |
| 1729007700 | 0.0329 | -0.0023 | -6.53 | 0.0351 | 0.0351 | 0.0329 | 107000 |
| 1728921300 | 0.0352 | -0.0001 | -0.28 | 0.0352 | 0.0352 | 0.0352 | 4000 |
| 1728662100 | 0.0353 | -0.0034 | -8.79 | 0.0387 | 0.0394 | 0.0347 | 399018 |
| 1728575700 | 0.0387 | 0.0038 | 10.89 | 0.0354 | 0.0429 | 0.033 | 494709 |
| 1728489300 | 0.0349 | -0.0011 | -3.06 | 0.0316 | 0.0349 | 0.0316 | 136755 |
| 1728402900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1728316500 | 0.036 | 0.0025 | 7.46 | 0.035 | 0.036 | 0.035 | 30000 |
| 1728057300 | 0.0335 | 0.0032 | 10.56 | 0.0335 | 0.0335 | 0.0335 | 5000 |
| 1727970900 | 0.0303 | -0.0012 | -3.81 | 0.0305 | 0.0305 | 0.0303 | 116400 |
| 1727884500 | 0.0315 | 0.0002 | 0.64 | 0.0345 | 0.0345 | 0.0315 | 7000 |
| 1727798100 | 0.0313 | -0.0086 | -21.55 | 0.0379 | 0.0379 | 0.0313 | 465000 |
| 1727711700 | 0.0399 | -0.0001 | -0.25 | 0.045 | 0.046 | 0.0363 | 747187 |
| 1727452500 | 0.04 | 0 | 0.00 | 0.038 | 0.04 | 0.038 | 38419 |
| 1727366100 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 50000 |
| 1727279700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727193300 | 0.045 | 0.014 | 45.16 | 0.031 | 0.046 | 0.031 | 554734 |
| 1727106900 | 0.031 | -0.004 | -11.43 | 0.0333 | 0.0333 | 0.028 | 360000 |
| 1726847700 | 0.035 | 0 | 0.00 | 0.0365 | 0.0371999 | 0.035 | 108676 |
| 1726761300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 8000 |
| 1726674900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726588500 | 0.035 | -0.004 | -10.26 | 0.035 | 0.035 | 0.035 | 34000 |
| 1726502100 | 0.039 | 0.011 | 39.29 | 0.0279 | 0.039 | 0.0279 | 532500 |
| 1726242900 | 0.028 | 0.0003 | 1.08 | 0.0268 | 0.0281 | 0.0268 | 378676 |
| 1726156500 | 0.0277 | 0.0029 | 11.69 | 0.0245 | 0.0277 | 0.0245 | 179999 |
| 1726070100 | 0.0248 | 0.0016001 | 6.90 | 0.0248 | 0.0248 | 0.0248 | 15000 |
| 1725983700 | 0.0231999 | -0.0048 | -17.14 | 0.0265 | 0.028 | 0.0231 | 341116 |
| 1725897300 | 0.028 | 0.0061 | 27.85 | 0.0245 | 0.028 | 0.0235 | 204843 |
| 1725638100 | 0.0219 | -0.0039 | -15.12 | 0.0231 | 0.0248999 | 0.0214999 | 565200 |
| 1725551700 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1725465300 | 0.0258 | 0.0008 | 3.20 | 0.0256 | 0.0258 | 0.0256 | 10000 |
| 1725378900 | 0.025 | -0.0014 | -5.30 | 0.0263 | 0.0263 | 0.025 | 28000 |
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
