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 | -0.0017 | -4.82954545455 | 0.0352 | 0.0368 | 0.0295 | 178302 | 0.03371931 | DE |
| 4 | 0.0002 | 0.600600600601 | 0.0333 | 0.046 | 0.028 | 238652 | 0.03656802 | DE |
| 12 | 0.0015 | 4.6875 | 0.032 | 0.046 | 0.0215 | 178564 | 0.03216867 | DE |
| 26 | 0.0015 | 4.6875 | 0.032 | 0.046 | 0.0215 | 178564 | 0.03216867 | DE |
| 52 | 0.0015 | 4.6875 | 0.032 | 0.046 | 0.0215 | 178564 | 0.03216867 | DE |
| 156 | 0.0015 | 4.6875 | 0.032 | 0.046 | 0.0215 | 178564 | 0.03216867 | DE |
| 260 | 0.0015 | 4.6875 | 0.032 | 0.046 | 0.0215 | 178564 | 0.03216867 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725292500 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1725033300 | 0.0264 | 0.0028 | 11.86 | 0.0254 | 0.0264 | 0.0254 | 14000 |
| 1724946900 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1724860500 | 0.0236 | -0.0006 | -2.48 | 0.0236 | 0.0236 | 0.0236 | 15000 |
| 1724774100 | 0.0242 | -0.0027 | -10.04 | 0.0248 | 0.0248 | 0.0238 | 202500 |
| 1724687700 | 0.0269 | 0.0043 | 19.03 | 0.025 | 0.0269 | 0.0245 | 282692 |
| 1724428500 | 0.0226 | -0.0019 | -7.76 | 0.025 | 0.026 | 0.0226 | 13000 |
| 1724342100 | 0.0245 | -0.0034 | -12.19 | 0.0245 | 0.0245 | 0.0245 | 6250 |
| 1724255700 | 0.0279 | -0.0051 | -15.45 | 0.031 | 0.031 | 0.0279 | 13250 |
| 1724169300 | 0.033 | 0.0086 | 35.25 | 0.033 | 0.033 | 0.033 | 100 |
| 1724082900 | 0.0244 | 0.0003 | 1.24 | 0.0251 | 0.0264 | 0.0244 | 510100 |
| 1723823700 | 0.0241 | -0.003 | -11.07 | 0.0253 | 0.026 | 0.0241 | 297304 |
| 1723650900 | 0.0271 | -0.0029 | -9.67 | 0.0271 | 0.0271 | 0.0271 | 58833 |
| 1723564500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723478100 | 0.03 | 0.006 | 25.00 | 0.03 | 0.03 | 0.03 | 15000 |
| 1723218900 | 0.024 | -0.006 | -20.00 | 0.024 | 0.024 | 0.024 | 15150 |
| 1723132500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723046100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 40000 |
| 1722959700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722873300 | 0.03 | -0.0008 | -2.60 | 0.03 | 0.03 | 0.03 | 5000 |
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
