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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725899400 | 233.786 | -6.14 | -2.56 | 233.786 | 233.786 | 233.786 | 0 |
| 1725640200 | 239.927 | -8.87 | -3.57 | 239.927 | 239.927 | 239.927 | 0 |
| 1725553800 | 248.797 | -3.64 | -1.44 | 248.797 | 248.797 | 248.797 | 0 |
| 1725467400 | 252.436 | -5.77 | -2.24 | 252.436 | 252.436 | 252.436 | 0 |
| 1725381000 | 258.209 | -2.78 | -1.06 | 258.209 | 258.209 | 258.209 | 0 |
| 1725294600 | 260.985 | -2.28 | -0.87 | 260.985 | 260.985 | 260.985 | 0 |
| 1725035400 | 263.269 | 0.63 | 0.24 | 263.269 | 263.269 | 263.269 | 0 |
| 1724949000 | 262.641 | 1.95 | 0.75 | 262.641 | 262.641 | 262.641 | 0 |
| 1724862600 | 260.692 | -3.13 | -1.19 | 260.692 | 260.692 | 260.692 | 0 |
| 1724776200 | 263.826 | -0.69 | -0.26 | 263.826 | 263.826 | 263.826 | 0 |
| 1724689800 | 264.52 | 0 | 0.00 | 264.52 | 264.52 | 264.52 | 0 |
| 1724430600 | 264.517 | 0.17 | 0.06 | 264.517 | 264.517 | 264.517 | 0 |
| 1724344200 | 264.346 | 1.19 | 0.45 | 264.346 | 264.346 | 264.346 | 0 |
| 1724257800 | 263.158 | 0.07 | 0.03 | 263.158 | 263.158 | 263.158 | 0 |
| 1724171400 | 263.089 | -2.58 | -0.97 | 263.089 | 263.089 | 263.089 | 0 |
| 1724085000 | 265.66699 | 6.52 | 2.52 | 265.66699 | 265.66699 | 265.66699 | 0 |
| 1723825800 | 259.147 | -1.26 | -0.48 | 259.147 | 259.147 | 259.147 | 0 |
| 1723739400 | 260.402 | 4.6 | 1.80 | 260.402 | 260.402 | 260.402 | 0 |
| 1723653000 | 255.8 | -0.95 | -0.37 | 255.8 | 255.8 | 255.8 | 0 |
| 1723566600 | 256.75 | 2.21 | 0.87 | 256.75 | 256.75 | 256.75 | 0 |
| 1723480200 | 254.541 | -4.89 | -1.88 | 254.541 | 254.541 | 254.541 | 0 |
| 1723221000 | 259.43 | -4.72 | -1.79 | 259.43 | 259.43 | 259.43 | 0 |
| 1723134600 | 264.152 | -0.9 | -0.34 | 264.152 | 264.152 | 264.152 | 0 |
| 1723048200 | 265.051 | -12.81 | -4.61 | 265.051 | 265.051 | 265.051 | 0 |
| 1722961800 | 277.862 | 0 | 0.00 | 277.862 | 277.862 | 277.862 | 0 |
| 1722875400 | 277.862 | 0 | 0.00 | 277.862 | 277.862 | 277.862 | 0 |
| 1722616200 | 277.862 | -4.83 | -1.71 | 277.862 | 277.862 | 277.862 | 0 |
| 1722529800 | 282.69 | -7.58 | -2.61 | 282.69 | 282.69 | 282.69 | 0 |
| 1722443400 | 290.273 | -2.99 | -1.02 | 290.273 | 290.273 | 290.273 | 0 |
| 1722357000 | 293.265 | 4.46 | 1.54 | 293.265 | 293.265 | 293.265 | 0 |
| 1722270600 | 288.808 | -1.32 | -0.46 | 288.808 | 288.808 | 288.808 | 0 |
| 1722011400 | 290.13099 | 6.14 | 2.16 | 290.13099 | 290.13099 | 290.13099 | 0 |
| 1721925000 | 283.987 | -22.96 | -7.48 | 283.987 | 283.987 | 283.987 | 0 |
| 1721838600 | 306.944 | -14.64 | -4.55 | 306.944 | 306.944 | 306.944 | 0 |
| 1721752200 | 321.58 | -4.12 | -1.26 | 321.58 | 321.58 | 321.58 | 0 |
| 1721665800 | 325.69799 | 3.83 | 1.19 | 325.69799 | 325.69799 | 325.69799 | 0 |
| 1721406600 | 321.86399 | -2.74 | -0.84 | 321.86399 | 321.86399 | 321.86399 | 0 |
| 1721320200 | 324.604 | 3.7 | 1.15 | 324.604 | 324.604 | 324.604 | 0 |
| 1721233800 | 320.907 | 2.73 | 0.86 | 320.907 | 320.907 | 320.907 | 0 |
| 1721147400 | 318.181 | -10.2 | -3.11 | 318.181 | 318.181 | 318.181 | 0 |
| 1721061000 | 328.38299 | -18.4 | -5.31 | 328.38299 | 328.38299 | 328.38299 | 0 |
| 1720801800 | 346.782 | 7.99 | 2.36 | 346.782 | 346.782 | 346.782 | 0 |
| 1720715400 | 338.789 | 6.51 | 1.96 | 338.789 | 338.789 | 338.789 | 0 |
| 1720629000 | 332.277 | 3.09 | 0.94 | 332.277 | 332.277 | 332.277 | 0 |
| 1720542600 | 329.19099 | -3.92 | -1.18 | 329.19099 | 329.19099 | 329.19099 | 0 |
| 1720456200 | 333.11 | -9.67 | -2.82 | 333.11 | 333.11 | 333.11 | 0 |
| 1720197000 | 342.775 | -0.85 | -0.25 | 342.775 | 342.775 | 342.775 | 0 |
| 1720110600 | 343.626 | 5.34 | 1.58 | 343.626 | 343.626 | 343.626 | 0 |
| 1720024200 | 338.287 | 1.25 | 0.37 | 338.287 | 338.287 | 338.287 | 0 |
| 1719937800 | 337.04 | -6.84 | -1.99 | 337.04 | 337.04 | 337.04 | 0 |
| 1719851400 | 343.879 | -2.66 | -0.77 | 343.879 | 343.879 | 343.879 | 0 |
| 1719592200 | 346.537 | -3.36 | -0.96 | 346.537 | 346.537 | 346.537 | 0 |
| 1719505800 | 349.898 | 15.58 | 4.66 | 349.898 | 349.898 | 349.898 | 0 |
| 1719419400 | 334.315 | 1.35 | 0.41 | 334.315 | 334.315 | 334.315 | 0 |
| 1719333000 | 332.966 | 0.94 | 0.28 | 332.966 | 332.966 | 332.966 | 0 |
| 1719246600 | 332.026 | 4.1 | 1.25 | 332.026 | 332.026 | 332.026 | 0 |
| 1718987400 | 327.92399 | 4.01 | 1.24 | 327.92399 | 327.92399 | 327.92399 | 0 |
| 1718901000 | 323.91 | 7.7 | 2.44 | 323.91 | 323.91 | 323.91 | 0 |
| 1718814600 | 316.207 | -2.19 | -0.69 | 316.207 | 316.207 | 316.207 | 0 |
| 1718728200 | 318.392 | 6.17 | 1.98 | 318.392 | 318.392 | 318.392 | 0 |
| 1718641800 | 312.224 | 2.1 | 0.68 | 312.224 | 312.224 | 312.224 | 0 |
| 1718382600 | 310.119 | -12.39 | -3.84 | 310.119 | 310.119 | 310.119 | 0 |
| 1718296200 | 322.50599 | -2.34 | -0.72 | 322.50599 | 322.50599 | 322.50599 | 0 |
| 1718209800 | 324.846 | -2.65 | -0.81 | 324.846 | 324.846 | 324.846 | 0 |
| 1718123400 | 327.494 | -8.85 | -2.63 | 327.494 | 327.494 | 327.494 | 0 |
| 1718037000 | 336.347 | -0.25 | -0.08 | 336.347 | 336.347 | 336.347 | 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
