Premium
Sergeferrari Group (SEFER)
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 | 0.33 | 6.22641509434 | 5.3 | 5.83 | 5.29 | 4898 | 5.60465044 | DE |
| 4 | 0.63 | 12.6 | 5 | 5.83 | 4.98 | 3183 | 5.43460071 | DE |
| 12 | -0.42 | -6.94214876033 | 6.05 | 6.15 | 4.98 | 2964 | 5.38017274 | DE |
| 26 | 0 | 0 | 5.63 | 6.2 | 4.98 | 2307 | 5.48215127 | DE |
| 52 | -0.47 | -7.70491803279 | 6.1 | 7.45 | 4.98 | 2567 | 5.9340776 | DE |
| 156 | -10.87 | -65.8787878788 | 16.5 | 19.78 | 4.98 | 7272 | 12.10365673 | DE |
| 260 | -0.42 | -6.94214876033 | 6.05 | 19.78 | 3.3 | 10984 | 9.61648561 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 5.63 | 0.13 | 2.36 | 5.51 | 5.64 | 5.51 | 1713 |
| 1738603800 | 5.5 | -0.16 | -2.83 | 5.67 | 5.67 | 5.5 | 2591 |
| 1738344600 | 5.66 | 0.25 | 4.62 | 5.65 | 5.83 | 5.62 | 17174 |
| 1738258200 | 5.41 | 0.11 | 2.08 | 5.3 | 5.41 | 5.3 | 1765 |
| 1738171800 | 5.3 | 0.04 | 0.76 | 5.3 | 5.3 | 5.29 | 1245 |
| 1738085400 | 5.26 | 0.01 | 0.19 | 5.25 | 5.29 | 5.25 | 1175 |
| 1737999000 | 5.25 | -0.13 | -2.42 | 5.39 | 5.39 | 5.25 | 1806 |
| 1737739800 | 5.38 | 0 | 0.00 | 5.38 | 5.39 | 5.36 | 364 |
| 1737653400 | 5.38 | -0.1 | -1.82 | 5.48 | 5.5 | 5.38 | 1607 |
| 1737567000 | 5.48 | -0.04 | -0.72 | 5.5 | 5.5 | 5.45 | 391 |
| 1737480600 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1737394200 | 5.5199999 | 0.02 | 0.36 | 5.46 | 5.5199999 | 5.44 | 1127 |
| 1737135000 | 5.5 | -0.06 | -1.08 | 5.5599999 | 5.5599999 | 5.5 | 1146 |
| 1737048600 | 5.5599999 | 0.02 | 0.36 | 5.55 | 5.57 | 5.48 | 2011 |
| 1736962200 | 5.54 | 0.14 | 2.59 | 5.4 | 5.54 | 5.39 | 1926 |
| 1736875800 | 5.4 | 0.15 | 2.86 | 5.26 | 5.42 | 5.25 | 3816 |
| 1736789400 | 5.25 | -0.06 | -1.13 | 5.18 | 5.25 | 5.09 | 5466 |
| 1736530200 | 5.3099999 | 0.08 | 1.53 | 5.23 | 5.46 | 5.21 | 3221 |
| 1736443800 | 5.23 | 0.22 | 4.39 | 5.01 | 5.23 | 5.01 | 7871 |
| 1736357400 | 5.01 | 0 | 0.00 | 5 | 5.05 | 4.98 | 2586 |
| 1736271000 | 5.01 | -0.04 | -0.79 | 5.05 | 5.05 | 5 | 4363 |
| 1736184600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.01 | 10896 |
| 1735925400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.03 | 3828 |
| 1735839000 | 5.05 | 0.01 | 0.20 | 5.0199999 | 5.05 | 5.0199999 | 1217 |
| 1735666200 | 5.04 | 0.01 | 0.20 | 5.03 | 5.05 | 5.01 | 2403 |
| 1735579800 | 5.03 | -0.03 | -0.59 | 5.0599999 | 5.09 | 5.03 | 3152 |
| 1735320600 | 5.0599999 | -0.01 | -0.20 | 5.08 | 5.1 | 5.0599999 | 2354 |
| 1735061400 | 5.07 | -0.03 | -0.59 | 5.11 | 5.11 | 5.05 | 3503 |
| 1734975000 | 5.1 | -0.04 | -0.78 | 5.14 | 5.15 | 5.09 | 6454 |
| 1734715800 | 5.14 | 0.08 | 1.58 | 5.0599999 | 5.14 | 5.04 | 796 |
| 1734629400 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.07 | 5.04 | 569 |
| 1734543000 | 5.0599999 | -0.03 | -0.59 | 5.11 | 5.15 | 5.0599999 | 4304 |
| 1734456600 | 5.09 | -0.1 | -1.93 | 5.19 | 5.19 | 5.08 | 5630 |
| 1734370200 | 5.19 | -0.23 | -4.24 | 5.43 | 5.43 | 5.17 | 6834 |
| 1734111000 | 5.42 | -0.03 | -0.55 | 5.46 | 5.46 | 5.4 | 3095 |
| 1734024600 | 5.45 | -0.08 | -1.45 | 5.54 | 5.54 | 5.45 | 1329 |
| 1733938200 | 5.53 | -0.04 | -0.72 | 5.57 | 5.57 | 5.5 | 1141 |
| 1733851800 | 5.57 | 0.02 | 0.36 | 5.55 | 5.57 | 5.55 | 826 |
| 1733765400 | 5.55 | -0.1 | -1.77 | 5.66 | 5.66 | 5.49 | 3687 |
| 1733506200 | 5.65 | 0.13 | 2.36 | 5.5199999 | 5.66 | 5.51 | 2465 |
| 1733419800 | 5.5199999 | 0.03 | 0.55 | 5.49 | 5.5199999 | 5.48 | 1466 |
| 1733333400 | 5.49 | 0.02 | 0.37 | 5.47 | 5.49 | 5.47 | 368 |
| 1733247000 | 5.47 | 0 | 0.00 | 5.47 | 5.49 | 5.44 | 520 |
| 1733160600 | 5.47 | 0.11 | 2.05 | 5.36 | 5.49 | 5.36 | 1525 |
| 1732901400 | 5.36 | -0.07 | -1.29 | 5.42 | 5.43 | 5.36 | 1159 |
| 1732815000 | 5.43 | -0.17 | -3.04 | 5.6 | 5.62 | 5.43 | 1953 |
| 1732728600 | 5.6 | 0.05 | 0.90 | 5.55 | 5.6 | 5.55 | 631 |
| 1732642200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.47 | 1549 |
| 1732555800 | 5.6 | -0.02 | -0.36 | 5.62 | 5.63 | 5.49 | 2342 |
| 1732296600 | 5.62 | -0.05 | -0.88 | 5.68 | 5.68 | 5.54 | 2000 |
| 1732210200 | 5.67 | -0.32 | -5.34 | 5.9 | 5.91 | 5.36 | 6379 |
| 1732123800 | 5.99 | -0.13 | -2.12 | 6 | 6.11 | 5.91 | 3247 |
| 1732037400 | 6.12 | -0.01 | -0.16 | 6.13 | 6.13 | 6.0199999 | 3092 |
| 1731951000 | 6.13 | 0.06 | 0.99 | 6.08 | 6.15 | 6.0599999 | 1449 |
| 1731691800 | 6.07 | -0.03 | -0.49 | 6.1 | 6.13 | 6.01 | 1621 |
| 1731605400 | 6.1 | 0.05 | 0.83 | 6.1 | 6.12 | 6.1 | 459 |
| 1731519000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731432600 | 6.05 | 0.01 | 0.17 | 6.05 | 6.1 | 5.99 | 2503 |
| 1731346200 | 6.04 | -0.06 | -0.98 | 6.11 | 6.11 | 6 | 2778 |
| 1731087000 | 6.1 | 0.11 | 1.84 | 5.99 | 6.13 | 5.98 | 3344 |
| 1731000600 | 5.99 | -0.03 | -0.50 | 6.03 | 6.03 | 5.91 | 1077 |
| 1730914200 | 6.0199999 | -0.1 | -1.63 | 6.12 | 6.12 | 5.92 | 2405 |
| 1730827800 | 6.12 | -0.05 | -0.81 | 6.17 | 6.17 | 6.04 | 441 |
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
