Premium
Euronext S Kering 070322 GR (SSKED)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.235 | -6.2394335094 | 276.227 | 276.227 | 255.475 | 0 | 0 | IX |
| 4 | 13.85 | 5.64978665427 | 245.142 | 280.583 | 242.318 | 0 | 0 | IX |
| 12 | 18.89 | 7.86748965023 | 240.102 | 280.583 | 221.856 | 0 | 0 | IX |
| 26 | 10.195 | 4.09771822008 | 248.797 | 280.583 | 209.445 | 0 | 0 | IX |
| 52 | -154.172 | -37.3149645177 | 413.164 | 428.159 | 209.445 | 0 | 0 | IX |
| 156 | -206.72 | -44.3879479163 | 465.712 | 600.936 | 209.445 | 0 | 0 | IX |
| 260 | -206.72 | -44.3879479163 | 465.712 | 600.936 | 209.445 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 255.475 | -13.13 | -4.89 | 255.475 | 255.475 | 255.475 | 0 |
| 1741023000 | 268.60899 | -2.6 | -0.96 | 268.60899 | 268.60899 | 268.60899 | 0 |
| 1740763800 | 271.208 | -2.64 | -0.96 | 271.208 | 271.208 | 271.208 | 0 |
| 1740677400 | 273.843 | -2.38 | -0.86 | 273.843 | 273.843 | 273.843 | 0 |
| 1740591000 | 276.22699 | 4.82 | 1.78 | 276.22699 | 276.22699 | 276.22699 | 0 |
| 1740504600 | 271.406 | -2.74 | -1.00 | 271.406 | 271.406 | 271.406 | 0 |
| 1740418200 | 274.141 | -3.2 | -1.15 | 274.141 | 274.141 | 274.141 | 0 |
| 1740159000 | 277.344 | 6.73 | 2.49 | 277.344 | 277.344 | 277.344 | 0 |
| 1740072600 | 270.618 | -0.03 | -0.01 | 270.618 | 270.618 | 270.618 | 0 |
| 1739986200 | 270.64999 | -4.14 | -1.51 | 270.64999 | 270.64999 | 270.64999 | 0 |
| 1739899800 | 274.79 | -5.79 | -2.06 | 274.79 | 274.79 | 274.79 | 0 |
| 1739813400 | 280.583 | 0 | 0.00 | 280.583 | 280.583 | 280.583 | 0 |
| 1739554200 | 280.581 | 4.78 | 1.73 | 280.581 | 280.581 | 280.581 | 0 |
| 1739467800 | 275.803 | 10.44 | 3.93 | 275.803 | 275.803 | 275.803 | 0 |
| 1739381400 | 265.362 | 17.36 | 7.00 | 265.362 | 265.362 | 265.362 | 0 |
| 1739295000 | 248.003 | 3.18 | 1.30 | 248.003 | 248.003 | 248.003 | 0 |
| 1739208600 | 244.827 | 2.51 | 1.04 | 244.827 | 244.827 | 244.827 | 0 |
| 1738949400 | 242.318 | -10.37 | -4.10 | 242.318 | 242.318 | 242.318 | 0 |
| 1738863000 | 252.683 | 7.54 | 3.08 | 252.683 | 252.683 | 252.683 | 0 |
| 1738776600 | 245.142 | -3.65 | -1.47 | 245.142 | 245.142 | 245.142 | 0 |
| 1738690200 | 248.787 | 3.98 | 1.63 | 248.787 | 248.787 | 248.787 | 0 |
| 1738603800 | 244.806 | -9.64 | -3.79 | 244.806 | 244.806 | 244.806 | 0 |
| 1738344600 | 254.441 | -2.54 | -0.99 | 254.441 | 254.441 | 254.441 | 0 |
| 1738258200 | 256.98399 | 9.71 | 3.93 | 256.98399 | 256.98399 | 256.98399 | 0 |
| 1738171800 | 247.277 | -14.14 | -5.41 | 247.277 | 247.277 | 247.277 | 0 |
| 1738085400 | 261.42 | -2.29 | -0.87 | 261.42 | 261.42 | 261.42 | 0 |
| 1737999000 | 263.713 | 4.17 | 1.61 | 263.713 | 263.713 | 263.713 | 0 |
| 1737739800 | 259.541 | 9.4 | 3.76 | 259.541 | 259.541 | 259.541 | 0 |
| 1737653400 | 250.144 | 0 | 0.00 | 250.144 | 250.144 | 250.144 | 0 |
| 1737567000 | 250.144 | 0 | 0.00 | 250.144 | 250.144 | 250.144 | 0 |
| 1737480600 | 250.144 | 1.27 | 0.51 | 250.144 | 250.144 | 250.144 | 0 |
| 1737394200 | 248.87 | 4.78 | 1.96 | 248.87 | 248.87 | 248.87 | 0 |
| 1737135000 | 244.091 | 5.65 | 2.37 | 244.091 | 244.091 | 244.091 | 0 |
| 1737048600 | 238.44 | 13.85 | 6.17 | 238.44 | 238.44 | 238.44 | 0 |
| 1736962200 | 224.59 | 2.73 | 1.23 | 224.59 | 224.59 | 224.59 | 0 |
| 1736875800 | 221.856 | -4.92 | -2.17 | 221.856 | 221.856 | 221.856 | 0 |
| 1736789400 | 226.776 | -0.5 | -0.22 | 226.776 | 226.776 | 226.776 | 0 |
| 1736530200 | 227.274 | -0.98 | -0.43 | 227.274 | 227.274 | 227.274 | 0 |
| 1736443800 | 228.254 | 2.01 | 0.89 | 228.254 | 228.254 | 228.254 | 0 |
| 1736357400 | 226.241 | -5.17 | -2.24 | 226.241 | 226.241 | 226.241 | 0 |
| 1736271000 | 231.415 | 1.96 | 0.86 | 231.415 | 231.415 | 231.415 | 0 |
| 1736184600 | 229.451 | 5.39 | 2.41 | 229.451 | 229.451 | 229.451 | 0 |
| 1735925400 | 224.057 | -11.52 | -4.89 | 224.057 | 224.057 | 224.057 | 0 |
| 1735839000 | 235.576 | -2.46 | -1.04 | 235.576 | 235.576 | 235.576 | 0 |
| 1735666200 | 238.04 | 1.12 | 0.47 | 238.04 | 238.04 | 238.04 | 0 |
| 1735579800 | 236.924 | -0.95 | -0.40 | 236.924 | 236.924 | 236.924 | 0 |
| 1735320600 | 237.872 | 3.65 | 1.56 | 237.872 | 237.872 | 237.872 | 0 |
| 1735061400 | 234.22 | -1.43 | -0.61 | 234.22 | 234.22 | 234.22 | 0 |
| 1734975000 | 235.653 | 1.3 | 0.56 | 235.653 | 235.653 | 235.653 | 0 |
| 1734715800 | 234.351 | -0.58 | -0.25 | 234.351 | 234.351 | 234.351 | 0 |
| 1734629400 | 234.935 | -2.44 | -1.03 | 234.935 | 234.935 | 234.935 | 0 |
| 1734543000 | 237.37 | -2.04 | -0.85 | 237.37 | 237.37 | 237.37 | 0 |
| 1734456600 | 239.405 | -0.53 | -0.22 | 239.405 | 239.405 | 239.405 | 0 |
| 1734370200 | 239.938 | -4.51 | -1.84 | 239.938 | 239.938 | 239.938 | 0 |
| 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 | -6.93 | -2.81 | 240.102 | 240.102 | 240.102 | 0 |
| 1733851800 | 247.032 | 0 | 0.00 | 247.032 | 247.032 | 247.032 | 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 |
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
