Premium
Euronext Shell Decrement Serie 1 (SSHD1)
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 | 1.701 | 5.71860816944 | 29.745 | 31.943 | 29.697 | 0 | 0 | IX |
| 4 | 1.698 | 5.70794675272 | 29.748 | 31.943 | 28.925 | 0 | 0 | IX |
| 12 | -1.582 | -4.78987525736 | 33.028 | 33.797 | 26.499 | 0 | 0 | IX |
| 26 | 0.934 | 3.06109071841 | 30.512 | 33.797 | 26.499 | 0 | 0 | IX |
| 52 | 0.306 | 0.982658959538 | 31.14 | 33.797 | 26.499 | 0 | 0 | IX |
| 156 | 0.306 | 0.982658959538 | 31.14 | 33.797 | 26.499 | 0 | 0 | IX |
| 260 | 0.306 | 0.982658959538 | 31.14 | 33.797 | 26.499 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 30.963 | 0.28 | 0.92 | 30.677 | 31.113 | 30.677 | 0 |
| 1749659400 | 30.68 | -0.24 | -0.77 | 30.915 | 30.915 | 30.655 | 0 |
| 1749573000 | 30.918 | 0.93 | 3.12 | 29.98 | 30.953 | 29.98 | 0 |
| 1749486600 | 29.983 | -0.01 | -0.04 | 29.948 | 30.088 | 29.697 | 0 |
| 1749227400 | 29.996 | 0.31 | 1.05 | 29.745 | 30.026 | 29.7 | 0 |
| 1749141000 | 29.683 | -0.03 | -0.09 | 29.708 | 29.974 | 29.552 | 0 |
| 1749054600 | 29.71 | -0.37 | -1.21 | 30.072 | 30.127 | 29.655 | 0 |
| 1748968200 | 30.075 | 0.53 | 1.79 | 29.542 | 30.075 | 29.462 | 0 |
| 1748881800 | 29.545 | 0.19 | 0.65 | 29.344 | 29.771 | 29.259 | 0 |
| 1748622600 | 29.353 | 0.05 | 0.18 | 29.297 | 29.694 | 29.297 | 0 |
| 1748536200 | 29.3 | -0.13 | -0.45 | 29.431 | 29.727 | 29.255 | 0 |
| 1748449800 | 29.433 | -0.04 | -0.15 | 29.474 | 29.669 | 29.368 | 0 |
| 1748363400 | 29.476 | 0.07 | 0.23 | 29.406 | 29.677 | 29.29 | 0 |
| 1748277000 | 29.409 | 0.27 | 0.94 | 29.127 | 29.509 | 29.127 | 0 |
| 1748017800 | 29.136 | -0.16 | -0.56 | 29.322 | 29.462 | 28.925 | 0 |
| 1747931400 | 29.299 | -0.39 | -1.30 | 29.681 | 29.681 | 29.143 | 0 |
| 1747845000 | 29.684 | -0.17 | -0.58 | 29.855 | 29.855 | 29.629 | 0 |
| 1747758600 | 29.857 | 0.11 | 0.38 | 29.742 | 29.928 | 29.621 | 0 |
| 1747672200 | 29.745 | -0.26 | -0.86 | 29.996 | 29.996 | 29.488 | 0 |
| 1747413000 | 30.004 | 0.25 | 0.85 | 29.748 | 30.185 | 29.748 | 0 |
| 1747326600 | 29.75 | 0.95 | 3.28 | 30.188 | 30.188 | 29.263 | 0 |
| 1747240200 | 28.805 | 0 | 0.00 | 28.805 | 28.805 | 28.805 | 0 |
| 1747153800 | 28.805 | 0 | 0.00 | 28.805 | 28.805 | 28.805 | 0 |
| 1747067400 | 28.805 | 0 | 0.00 | 28.805 | 28.805 | 28.805 | 0 |
| 1746808200 | 28.805 | 0 | 0.00 | 28.805 | 28.805 | 28.805 | 0 |
| 1746721800 | 28.805 | 0.18 | 0.64 | 28.735 | 28.86 | 28.581 | 0 |
| 1746635400 | 28.623 | -0.14 | -0.48 | 28.758 | 28.882 | 28.529 | 0 |
| 1746549000 | 28.761 | 0.12 | 0.41 | 28.641 | 29.029 | 28.641 | 0 |
| 1746462600 | 28.644 | -0.58 | -1.97 | 29.212 | 29.212 | 28.345 | 0 |
| 1746203400 | 29.22 | 0.52 | 1.80 | 28.697 | 29.912 | 28.697 | 0 |
| 1746030600 | 28.702 | -0.09 | -0.32 | 28.792 | 28.792 | 28.373 | 0 |
| 1745944200 | 28.795 | -0.12 | -0.40 | 28.909 | 28.959 | 28.486 | 0 |
| 1745857800 | 28.912 | 0.04 | 0.15 | 28.862 | 29.091 | 28.832 | 0 |
| 1745598600 | 28.87 | 0.31 | 1.07 | 28.726 | 28.955 | 28.521 | 0 |
| 1745512200 | 28.564 | 0.1 | 0.36 | 28.459 | 28.778 | 28.325 | 0 |
| 1745425800 | 28.462 | 0.01 | 0.02 | 28.452 | 29.364 | 28.402 | 0 |
| 1745339400 | 28.455 | -0.09 | -0.31 | 28.53 | 28.535 | 28.285 | 0 |
| 1744907400 | 28.543 | 0.14 | 0.50 | 28.399 | 28.663 | 28.124 | 0 |
| 1744821000 | 28.401 | 0.5 | 1.78 | 27.903 | 28.516 | 27.608 | 0 |
| 1744734600 | 27.905 | 0.46 | 1.66 | 27.566 | 28.05 | 27.566 | 0 |
| 1744648200 | 27.449 | 0.72 | 2.67 | 26.726 | 27.793 | 26.726 | 0 |
| 1744389000 | 26.734 | -0.41 | -1.50 | 27.138 | 27.138 | 26.499 | 0 |
| 1744302600 | 27.141 | 0.42 | 1.58 | 26.716 | 29.457 | 26.716 | 0 |
| 1744216200 | 26.719 | -1.56 | -5.52 | 28.277 | 28.277 | 26.5 | 0 |
| 1744129800 | 28.279 | 0.37 | 1.33 | 27.905 | 28.963 | 27.905 | 0 |
| 1744043400 | 27.908 | -5.45 | -16.34 | 29.456 | 29.456 | 26.794 | 0 |
| 1743787800 | 33.357 | 0 | 0.00 | 33.357 | 33.357 | 33.357 | 0 |
| 1743701400 | 33.357 | 0 | 0.00 | 33.357 | 33.357 | 33.357 | 0 |
| 1743615000 | 33.357 | 0 | 0.00 | 33.357 | 33.357 | 33.357 | 0 |
| 1743528600 | 33.357 | 0 | 0.00 | 33.357 | 33.357 | 33.357 | 0 |
| 1743442200 | 33.357 | 0 | 0.00 | 33.357 | 33.357 | 33.357 | 0 |
| 1743183000 | 33.357 | 0 | 0.00 | 33.357 | 33.357 | 33.357 | 0 |
| 1743096600 | 33.357 | 0 | 0.00 | 33.357 | 33.357 | 33.357 | 0 |
| 1743010200 | 33.357 | 0 | 0.00 | 33.357 | 33.357 | 33.357 | 0 |
| 1742923800 | 33.357 | 0.5 | 1.51 | 32.857 | 33.797 | 32.857 | 0 |
| 1742837400 | 32.86 | 0.05 | 0.14 | 32.805 | 33.015 | 32.695 | 0 |
| 1742578200 | 32.813 | -0.22 | -0.66 | 33.028 | 33.133 | 32.738 | 0 |
| 1742491800 | 33.031 | 0.15 | 0.45 | 32.901 | 33.220999 | 32.901 | 0 |
| 1742405400 | 32.884 | 0.63 | 1.96 | 32.247999 | 32.899 | 32.247999 | 0 |
| 1742319000 | 32.250999 | 0.25 | 0.77 | 32.000999 | 32.356 | 32.000999 | 0 |
| 1742232600 | 32.003999 | 0.5 | 1.58 | 31.499 | 32.073999 | 31.499 | 0 |
| 1741973400 | 31.507 | 0.21 | 0.66 | 31.342 | 31.522 | 31.102 | 0 |
| 1741887000 | 31.299 | 0.47 | 1.51 | 30.829 | 31.434 | 30.819 | 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
