Premium
Euronext S Kering 070322 GR (SSKED)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.635 | 2.35962631224 | 238.809 | 247.032 | 238.809 | 0 | 0 | IX |
| 4 | 20.478 | 9.14335211595 | 223.966 | 247.032 | 209.445 | 0 | 0 | IX |
| 12 | 16.142 | 7.0704593039 | 228.302 | 270.203 | 209.445 | 0 | 0 | IX |
| 26 | -78.062 | -24.2048209956 | 322.506 | 349.898 | 209.445 | 0 | 0 | IX |
| 52 | -164.472 | -40.2214635769 | 408.916 | 437.193 | 209.445 | 0 | 0 | IX |
| 156 | -221.268 | -47.5117669289 | 465.712 | 600.936 | 209.445 | 0 | 0 | IX |
| 260 | -221.268 | -47.5117669289 | 465.712 | 600.936 | 209.445 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 244.444 | 2.02 | 0.83 | 244.444 | 244.444 | 244.444 | 0 |
| 1734024600 | 242.423 | 2.32 | 0.97 | 242.423 | 242.423 | 242.423 | 0 |
| 1733938200 | 240.102 | -1.44 | -0.59 | 240.102 | 240.102 | 240.102 | 0 |
| 1733851800 | 241.537 | -5.5 | -2.22 | 241.537 | 241.537 | 241.537 | 0 |
| 1733765400 | 247.032 | 8.22 | 3.44 | 247.032 | 247.032 | 247.032 | 0 |
| 1733506200 | 238.809 | 13.4 | 5.95 | 238.809 | 238.809 | 238.809 | 0 |
| 1733419800 | 225.406 | -0.28 | -0.13 | 225.406 | 225.406 | 225.406 | 0 |
| 1733333400 | 225.69 | 3.98 | 1.79 | 225.69 | 225.69 | 225.69 | 0 |
| 1733247000 | 221.711 | -1.64 | -0.73 | 221.711 | 221.711 | 221.711 | 0 |
| 1733160600 | 223.348 | 1.81 | 0.82 | 223.348 | 223.348 | 223.348 | 0 |
| 1732901400 | 221.54 | 0.92 | 0.42 | 221.54 | 221.54 | 221.54 | 0 |
| 1732815000 | 220.62 | -1.99 | -0.89 | 220.62 | 220.62 | 220.62 | 0 |
| 1732728600 | 222.61 | -1.69 | -0.75 | 222.61 | 222.61 | 222.61 | 0 |
| 1732642200 | 224.3 | 1.68 | 0.75 | 224.3 | 224.3 | 224.3 | 0 |
| 1732555800 | 222.625 | 11.56 | 5.47 | 222.625 | 222.625 | 222.625 | 0 |
| 1732296600 | 211.07 | 1.63 | 0.78 | 211.07 | 211.07 | 211.07 | 0 |
| 1732210200 | 209.445 | -6.57 | -3.04 | 209.445 | 209.445 | 209.445 | 0 |
| 1732123800 | 216.01 | -0.29 | -0.13 | 216.01 | 216.01 | 216.01 | 0 |
| 1732037400 | 216.295 | -4.96 | -2.24 | 216.295 | 216.295 | 216.295 | 0 |
| 1731951000 | 221.253 | -2.71 | -1.21 | 221.253 | 221.253 | 221.253 | 0 |
| 1731691800 | 223.966 | 1.53 | 0.69 | 223.966 | 223.966 | 223.966 | 0 |
| 1731605400 | 222.44 | -2.87 | -1.27 | 222.44 | 222.44 | 222.44 | 0 |
| 1731519000 | 225.309 | 0 | 0.00 | 225.309 | 225.309 | 225.309 | 0 |
| 1731432600 | 225.309 | 0 | 0.00 | 225.309 | 225.309 | 225.309 | 0 |
| 1731346200 | 225.309 | 2.82 | 1.27 | 225.309 | 225.309 | 225.309 | 0 |
| 1731087000 | 222.488 | -19.27 | -7.97 | 222.488 | 222.488 | 222.488 | 0 |
| 1731000600 | 241.753 | 9.53 | 4.11 | 241.753 | 241.753 | 241.753 | 0 |
| 1730914200 | 232.219 | -0.18 | -0.08 | 232.219 | 232.219 | 232.219 | 0 |
| 1730827800 | 232.403 | -3 | -1.28 | 232.403 | 232.403 | 232.403 | 0 |
| 1730741400 | 235.407 | 2.92 | 1.26 | 235.407 | 235.407 | 235.407 | 0 |
| 1730482200 | 232.483 | 1.83 | 0.79 | 232.483 | 232.483 | 232.483 | 0 |
| 1730395800 | 230.651 | -0.69 | -0.30 | 230.651 | 230.651 | 230.651 | 0 |
| 1730309400 | 231.339 | -7.75 | -3.24 | 231.339 | 231.339 | 231.339 | 0 |
| 1730223000 | 239.084 | -3.71 | -1.53 | 239.084 | 239.084 | 239.084 | 0 |
| 1730136600 | 242.797 | 5.8 | 2.45 | 242.797 | 242.797 | 242.797 | 0 |
| 1729873800 | 236.995 | -0.74 | -0.31 | 236.995 | 236.995 | 236.995 | 0 |
| 1729787400 | 237.734 | 4.71 | 2.02 | 237.734 | 237.734 | 237.734 | 0 |
| 1729701000 | 233.025 | -3.51 | -1.49 | 233.025 | 233.025 | 233.025 | 0 |
| 1729614600 | 236.539 | 1.93 | 0.82 | 236.539 | 236.539 | 236.539 | 0 |
| 1729528200 | 234.604 | -5.75 | -2.39 | 234.604 | 234.604 | 234.604 | 0 |
| 1729269000 | 240.357 | 8.1 | 3.49 | 240.357 | 240.357 | 240.357 | 0 |
| 1729182600 | 232.261 | -0.47 | -0.20 | 232.261 | 232.261 | 232.261 | 0 |
| 1729096200 | 232.731 | 0 | 0.00 | 232.731 | 232.731 | 232.731 | 0 |
| 1729009800 | 232.731 | 0.37 | 0.16 | 232.731 | 232.731 | 232.731 | 0 |
| 1728923400 | 232.359 | -9.35 | -3.87 | 232.359 | 232.359 | 232.359 | 0 |
| 1728664200 | 241.706 | -0.93 | -0.38 | 241.706 | 241.706 | 241.706 | 0 |
| 1728577800 | 242.631 | 0 | 0.00 | 242.631 | 242.631 | 242.631 | 0 |
| 1728491400 | 242.631 | 3.66 | 1.53 | 242.631 | 242.631 | 242.631 | 0 |
| 1728405000 | 238.973 | -11.16 | -4.46 | 238.973 | 238.973 | 238.973 | 0 |
| 1728318600 | 250.13 | 10.83 | 4.52 | 250.13 | 250.13 | 250.13 | 0 |
| 1728059400 | 239.303 | -1.55 | -0.64 | 239.303 | 239.303 | 239.303 | 0 |
| 1727973000 | 240.853 | -5.5 | -2.23 | 240.853 | 240.853 | 240.853 | 0 |
| 1727886600 | 246.35 | -6.16 | -2.44 | 246.35 | 246.35 | 246.35 | 0 |
| 1727800200 | 252.506 | -7.47 | -2.87 | 252.506 | 252.506 | 252.506 | 0 |
| 1727713800 | 259.979 | -10.22 | -3.78 | 259.979 | 259.979 | 259.979 | 0 |
| 1727454600 | 270.20299 | 16.07 | 6.32 | 270.20299 | 270.20299 | 270.20299 | 0 |
| 1727368200 | 254.134 | 22.25 | 9.59 | 254.134 | 254.134 | 254.134 | 0 |
| 1727281800 | 231.885 | -0.03 | -0.01 | 231.885 | 231.885 | 231.885 | 0 |
| 1727195400 | 231.918 | 7.11 | 3.16 | 231.918 | 231.918 | 231.918 | 0 |
| 1727109000 | 224.808 | -3.49 | -1.53 | 224.808 | 224.808 | 224.808 | 0 |
| 1726849800 | 228.302 | -7.89 | -3.34 | 228.302 | 228.302 | 228.302 | 0 |
| 1726763400 | 236.191 | 6.05 | 2.63 | 236.191 | 236.191 | 236.191 | 0 |
| 1726677000 | 230.141 | -2.72 | -1.17 | 230.141 | 230.141 | 230.141 | 0 |
| 1726590600 | 232.861 | 4.13 | 1.80 | 232.861 | 232.861 | 232.861 | 0 |
| 1726504200 | 228.736 | -3.6 | -1.55 | 228.736 | 228.736 | 228.736 | 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
