Euronext G Kering 010622 PR 1300 (SGKEP)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.25 | -1.80889550968 | 234.95 | 240.8 | 228.85 | 0 | 0 | IX |
4 | -5.85 | -2.47305009512 | 236.55 | 247.35 | 228.85 | 0 | 0 | IX |
12 | -23.85 | -9.36947554508 | 254.55 | 266.85 | 221.9 | 0 | 0 | IX |
26 | -92.1 | -28.531598513 | 322.8 | 341.75 | 221.9 | 0 | 0 | IX |
52 | -151.3 | -39.6073298429 | 382 | 434.5 | 221.9 | 0 | 0 | IX |
156 | -295.2 | -56.1323445522 | 525.9 | 541.4 | 221.9 | 0 | 0 | IX |
260 | -295.2 | -56.1323445522 | 525.9 | 541.4 | 221.9 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730482200 | 230.7 | 1.85 | 0.81 | 230.7 | 230.7 | 230.7 | 0 |
1730395800 | 228.85 | -0.65 | -0.28 | 228.85 | 228.85 | 228.85 | 0 |
1730309400 | 229.5 | -7.65 | -3.23 | 229.5 | 229.5 | 229.5 | 0 |
1730223000 | 237.15 | -3.65 | -1.52 | 237.15 | 237.15 | 237.15 | 0 |
1730136600 | 240.8 | 5.85 | 2.49 | 240.8 | 240.8 | 240.8 | 0 |
1729873800 | 234.95 | -0.7 | -0.30 | 234.95 | 234.95 | 234.95 | 0 |
1729787400 | 235.65 | 4.7 | 2.04 | 235.65 | 235.65 | 235.65 | 0 |
1729701000 | 230.95 | -3.45 | -1.47 | 230.95 | 230.95 | 230.95 | 0 |
1729614600 | 234.4 | 1.95 | 0.84 | 234.4 | 234.4 | 234.4 | 0 |
1729528200 | 232.45 | -5.6 | -2.35 | 232.45 | 232.45 | 232.45 | 0 |
1729269000 | 238.05 | 8.05 | 3.50 | 238.05 | 238.05 | 238.05 | 0 |
1729182600 | 230 | -0.4 | -0.17 | 230 | 230 | 230 | 0 |
1729096200 | 230.4 | 0 | 0.00 | 230.4 | 230.4 | 230.4 | 0 |
1729009800 | 230.4 | 0.4 | 0.17 | 230.4 | 230.4 | 230.4 | 0 |
1728923400 | 230 | -9.15 | -3.83 | 230 | 230 | 230 | 0 |
1728664200 | 239.15 | -0.85 | -0.35 | 239.15 | 239.15 | 239.15 | 0 |
1728577800 | 240 | 0 | 0.00 | 240 | 240 | 240 | 0 |
1728491400 | 240 | 3.65 | 1.54 | 240 | 240 | 240 | 0 |
1728405000 | 236.35 | -11 | -4.45 | 236.35 | 236.35 | 236.35 | 0 |
1728318600 | 247.35 | 10.8 | 4.57 | 247.35 | 247.35 | 247.35 | 0 |
1728059400 | 236.55 | -1.5 | -0.63 | 236.55 | 236.55 | 236.55 | 0 |
1727973000 | 238.05 | -5.4 | -2.22 | 238.05 | 238.05 | 238.05 | 0 |
1727886600 | 243.45 | -6.05 | -2.42 | 243.45 | 243.45 | 243.45 | 0 |
1727800200 | 249.5 | -7.35 | -2.86 | 249.5 | 249.5 | 249.5 | 0 |
1727713800 | 256.85 | -10 | -3.75 | 256.85 | 256.85 | 256.85 | 0 |
1727454600 | 266.85 | 15.9 | 6.34 | 266.85 | 266.85 | 266.85 | 0 |
1727368200 | 250.95 | 22 | 9.61 | 250.95 | 250.95 | 250.95 | 0 |
1727281800 | 228.95 | 0 | 0.00 | 228.95 | 228.95 | 228.95 | 0 |
1727195400 | 228.95 | 7.05 | 3.18 | 228.95 | 228.95 | 228.95 | 0 |
1727109000 | 221.9 | -3.35 | -1.49 | 221.9 | 221.9 | 221.9 | 0 |
1726849800 | 225.25 | -7.75 | -3.33 | 225.25 | 225.25 | 225.25 | 0 |
1726763400 | 233 | 6 | 2.64 | 233 | 233 | 233 | 0 |
1726677000 | 227 | -2.65 | -1.15 | 227 | 227 | 227 | 0 |
1726590600 | 229.65 | 4.1 | 1.82 | 229.65 | 229.65 | 229.65 | 0 |
1726504200 | 225.55 | -3.45 | -1.51 | 225.55 | 225.55 | 225.55 | 0 |
1726245000 | 229 | 0.95 | 0.42 | 229 | 229 | 229 | 0 |
1726158600 | 228.05 | -1.75 | -0.76 | 228.05 | 228.05 | 228.05 | 0 |
1726072200 | 229.8 | 0.5 | 0.22 | 229.8 | 229.8 | 229.8 | 0 |
1725985800 | 229.3 | -1 | -0.43 | 229.3 | 229.3 | 229.3 | 0 |
1725899400 | 230.3 | -5.95 | -2.52 | 230.3 | 230.3 | 230.3 | 0 |
1725640200 | 236.25 | -8.7 | -3.55 | 236.25 | 236.25 | 236.25 | 0 |
1725553800 | 244.95 | -3.55 | -1.43 | 244.95 | 244.95 | 244.95 | 0 |
1725467400 | 248.5 | -5.65 | -2.22 | 248.5 | 248.5 | 248.5 | 0 |
1725381000 | 254.15 | -2.7 | -1.05 | 254.15 | 254.15 | 254.15 | 0 |
1725294600 | 256.85 | -2.15 | -0.83 | 256.85 | 256.85 | 256.85 | 0 |
1725035400 | 259 | 0.65 | 0.25 | 259 | 259 | 259 | 0 |
1724949000 | 258.35 | 1.95 | 0.76 | 258.35 | 258.35 | 258.35 | 0 |
1724862600 | 256.39999 | -3.05 | -1.18 | 256.39999 | 256.39999 | 256.39999 | 0 |
1724776200 | 259.45 | -0.65 | -0.25 | 259.45 | 259.45 | 259.45 | 0 |
1724689800 | 260.1 | 0.1 | 0.04 | 260.1 | 260.1 | 260.1 | 0 |
1724430600 | 260 | 0.2 | 0.08 | 260 | 260 | 260 | 0 |
1724344200 | 259.8 | 1.2 | 0.46 | 259.8 | 259.8 | 259.8 | 0 |
1724257800 | 258.6 | 0.1 | 0.04 | 258.6 | 258.6 | 258.6 | 0 |
1724171400 | 258.5 | -2.5 | -0.96 | 258.5 | 258.5 | 258.5 | 0 |
1724085000 | 261 | 6.5 | 2.55 | 261 | 261 | 261 | 0 |
1723825800 | 254.5 | -1.2 | -0.47 | 254.5 | 254.5 | 254.5 | 0 |
1723739400 | 255.7 | 4.55 | 1.81 | 255.7 | 255.7 | 255.7 | 0 |
1723653000 | 251.15 | -0.9 | -0.36 | 251.15 | 251.15 | 251.15 | 0 |
1723566600 | 252.05 | 2.2 | 0.88 | 252.05 | 252.05 | 252.05 | 0 |
1723480200 | 249.85 | -4.7 | -1.85 | 249.85 | 249.85 | 249.85 | 0 |
1723221000 | 254.55 | -4.6 | -1.78 | 254.55 | 254.55 | 254.55 | 0 |
1723134600 | 259.14999 | -0.85 | -0.33 | 259.14999 | 259.14999 | 259.14999 | 0 |
1723048200 | 260 | 1.5 | 0.58 | 260 | 260 | 260 | 0 |
1722961800 | 258.5 | -6.85 | -2.58 | 258.5 | 258.5 | 258.5 | 0 |
1722875400 | 265.35 | -7.05 | -2.59 | 265.35 | 265.35 | 265.35 | 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