Premium
SBF T 80 DECR 40P (SBF8D)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.68 | 1.96080384987 | 1003.67 | 1027.31 | 1001.75 | 0 | 0 | IX |
| 4 | 44.45 | 4.54081111452 | 978.9 | 1027.31 | 976.07 | 0 | 0 | IX |
| 12 | 86.08 | 9.1841198374 | 937.27 | 1027.31 | 922.63 | 0 | 0 | IX |
| 26 | 60.64 | 6.29888543798 | 962.71 | 1027.31 | 922.63 | 0 | 0 | IX |
| 52 | 15.75 | 1.56312028583 | 1007.6 | 1089.62 | 916.71 | 0 | 0 | IX |
| 156 | -56.63 | -5.24361562251 | 1079.98 | 1089.62 | 813.36 | 0 | 0 | IX |
| 260 | -31.14 | -2.95308632609 | 1054.49 | 1142.13 | 614.39 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1026.03 | 3.22 | 0.31 | 1023.83 | 1027.31 | 1022.27 | 0 |
| 1739554200 | 1022.81 | 3.59 | 0.35 | 1017.63 | 1025.9 | 1017.25 | 0 |
| 1739467800 | 1019.22 | 13.25 | 1.32 | 1017.89 | 1020.37 | 1013.16 | 0 |
| 1739381400 | 1005.97 | 0 | 0.00 | 1005.97 | 1005.97 | 1005.97 | 0 |
| 1739295000 | 1005.97 | 2.6 | 0.26 | 1003.67 | 1006.47 | 1001.75 | 0 |
| 1739208600 | 1003.37 | 4.47 | 0.45 | 1000.18 | 1004.15 | 998.97 | 0 |
| 1738949400 | 998.9 | -4.19 | -0.42 | 1004.22 | 1007.73 | 998.28 | 0 |
| 1738863000 | 1003.09 | 8.94 | 0.90 | 997.06 | 1004.85 | 993.23 | 0 |
| 1738776600 | 994.15 | -1.5 | -0.15 | 994.31 | 994.71 | 989.22 | 0 |
| 1738690200 | 995.65 | 7.19 | 0.73 | 992.29 | 996.36 | 984.27 | 0 |
| 1738603800 | 988.46 | -13.09 | -1.31 | 976.31 | 989.68 | 976.07 | 0 |
| 1738344600 | 1001.55 | 2.51 | 0.25 | 999.58 | 1003.02 | 997.8 | 0 |
| 1738258200 | 999.04 | 10.2 | 1.03 | 991.63 | 1000.99 | 989.33 | 0 |
| 1738171800 | 988.84 | -3.49 | -0.35 | 992.77 | 993.77 | 987.06 | 0 |
| 1738085400 | 992.33 | 5.73 | 0.58 | 988.71 | 997.75 | 988.08 | 0 |
| 1737999000 | 986.6 | 1.9 | 0.19 | 979.45 | 989.46 | 978.21 | 0 |
| 1737739800 | 984.7 | 3.74 | 0.38 | 987.3 | 993.84 | 982.91 | 0 |
| 1737653400 | 980.96 | 1.83 | 0.19 | 979.04 | 981.56 | 976.7 | 0 |
| 1737567000 | 979.13 | 2.26 | 0.23 | 978.9 | 984.68 | 977.02 | 0 |
| 1737480600 | 976.87 | 0 | 0.00 | 976.87 | 976.87 | 976.87 | 0 |
| 1737394200 | 976.87 | 3.95 | 0.41 | 975.15 | 979.49 | 971.58 | 0 |
| 1737135000 | 972.92 | 10.29 | 1.07 | 967.73 | 973.97 | 966.42 | 0 |
| 1737048600 | 962.63 | 6.7 | 0.70 | 960.8 | 962.63 | 956.91 | 0 |
| 1736962200 | 955.93 | 13.01 | 1.38 | 948.45 | 957.8 | 946.72 | 0 |
| 1736875800 | 942.92 | 1.22 | 0.13 | 950.83 | 952.76 | 942.88 | 0 |
| 1736789400 | 941.7 | -3.22 | -0.34 | 942.37 | 944.51 | 935.18 | 0 |
| 1736530200 | 944.92 | -8 | -0.84 | 952.39 | 956.07 | 944.49 | 0 |
| 1736443800 | 952.92 | 2.2 | 0.23 | 947.55 | 954.47 | 945.35 | 0 |
| 1736357400 | 950.72 | -3.87 | -0.41 | 955.12 | 957.01 | 944.42 | 0 |
| 1736271000 | 954.59 | -0.44 | -0.05 | 953.63 | 959.23 | 949.06 | 0 |
| 1736184600 | 955.03 | 16.87 | 1.80 | 942.31 | 959.09 | 942.31 | 0 |
| 1735925400 | 938.16 | -11.56 | -1.22 | 949.71 | 949.98 | 937.59 | 0 |
| 1735839000 | 949.72 | -0.27 | -0.03 | 952.14 | 954.78 | 941.97 | 0 |
| 1735666200 | 949.99 | 9.62 | 1.02 | 938.04 | 950.55 | 938.03 | 0 |
| 1735579800 | 940.37 | -4 | -0.42 | 941.67 | 946.23 | 938.63 | 0 |
| 1735320600 | 944.37 | 7.09 | 0.76 | 938.62 | 944.37 | 937.25 | 0 |
| 1735061400 | 937.28 | 2.59 | 0.28 | 937.23 | 941.93 | 937.23 | 0 |
| 1734975000 | 934.69 | -0.84 | -0.09 | 932.7 | 936.89 | 929.33 | 0 |
| 1734715800 | 935.53 | 0.08 | 0.01 | 928.21 | 936.6 | 924.1 | 0 |
| 1734629400 | 935.45 | -12.4 | -1.31 | 933.52 | 940.39 | 932.7 | 0 |
| 1734543000 | 947.85 | 2.26 | 0.24 | 948.6 | 950.19 | 945.87 | 0 |
| 1734456600 | 945.59 | -3.5 | -0.37 | 944.25 | 949.25 | 942.89 | 0 |
| 1734370200 | 949.09 | -7.42 | -0.78 | 954.16 | 955.43 | 944.38 | 0 |
| 1734111000 | 956.51 | -2.18 | -0.23 | 957.99 | 962.49 | 955.31 | 0 |
| 1734024600 | 958.69 | -2.46 | -0.26 | 963.4 | 963.91 | 958.17 | 0 |
| 1733938200 | 961.15 | 0.6 | 0.06 | 957.3 | 962.58 | 956.13 | 0 |
| 1733851800 | 960.55 | -2.2 | -0.23 | 959.36 | 962.44 | 958.78 | 0 |
| 1733765400 | 962.75 | 5.02 | 0.52 | 963.33 | 965.54 | 959.9 | 0 |
| 1733506200 | 957.73 | 10.44 | 1.10 | 948.39 | 958.81 | 948.29 | 0 |
| 1733419800 | 947.29 | 11.94 | 1.28 | 934.02 | 948.44 | 934.02 | 0 |
| 1733333400 | 935.35 | 8.9 | 0.96 | 926.97 | 937.44 | 926.91 | 0 |
| 1733247000 | 926.45 | -2.53 | -0.27 | 930.18 | 936.22 | 924.66 | 0 |
| 1733160600 | 928.98 | -8.28 | -0.88 | 926.21 | 935.55 | 924.83 | 0 |
| 1732901400 | 937.26 | 2.75 | 0.29 | 931.18 | 937.33 | 930.5 | 0 |
| 1732815000 | 934.51 | 6.05 | 0.65 | 931.11 | 937.12 | 931.11 | 0 |
| 1732728600 | 928.46 | -6.44 | -0.69 | 929.32 | 929.32 | 922.63 | 0 |
| 1732642200 | 934.9 | -9.44 | -1.00 | 937.27 | 942.29 | 934.02 | 0 |
| 1732555800 | 944.34 | 4.37 | 0.46 | 947.17 | 948.74 | 937.47 | 0 |
| 1732296600 | 939.97 | 4.41 | 0.47 | 938.87 | 941.19 | 927.35 | 0 |
| 1732210200 | 935.56 | -1.53 | -0.16 | 936.6 | 938.72 | 929.02 | 0 |
| 1732123800 | 937.09 | -4.15 | -0.44 | 946.36 | 946.74 | 935.73 | 0 |
| 1732037400 | 941.24 | -6.84 | -0.72 | 949.36 | 952.13 | 929.9 | 0 |
| 1731951000 | 948.08 | -0.16 | -0.02 | 948.94 | 952.17 | 943.43 | 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
