Premium
Sipef (SIP)
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 | 0.4 | 0.711743772242 | 56.2 | 56.6 | 55.8 | 2014 | 56.20651505 | DE |
| 4 | -0.4 | -0.701754385965 | 57 | 57 | 55.6 | 1796 | 56.23240819 | DE |
| 12 | -0.4 | -0.701754385965 | 57 | 58.4 | 54.8 | 2993 | 56.38322593 | DE |
| 26 | 4.8 | 9.26640926641 | 51.8 | 58.4 | 50 | 2314 | 55.91396815 | DE |
| 52 | 5.1 | 9.90291262136 | 51.5 | 58.8 | 48.4 | 2389 | 55.1881042 | DE |
| 156 | -0.9 | -1.5652173913 | 57.5 | 71.4 | 48.4 | 3245 | 59.15130894 | DE |
| 260 | 3.4 | 6.39097744361 | 53.2 | 71.4 | 37.25 | 4183 | 53.2845821 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 56.6 | 0.6 | 1.07 | 56.2 | 56.6 | 56 | 1006 |
| 1738085400 | 56 | -0.2 | -0.36 | 55.8 | 56.4 | 55.8 | 1684 |
| 1737999000 | 56.2 | 0 | 0.00 | 55.8 | 56.2 | 55.8 | 2588 |
| 1737739800 | 56.2 | 0 | 0.00 | 56.2 | 56.6 | 55.8 | 2244 |
| 1737653400 | 56.2 | 0 | 0.00 | 56.2 | 56.6 | 55.8 | 2547 |
| 1737567000 | 56.2 | 0 | 0.00 | 56.2 | 56.2 | 56.2 | 0 |
| 1737480600 | 56.2 | 0 | 0.00 | 56.2 | 56.4 | 56.2 | 536 |
| 1737394200 | 56.2 | 0.2 | 0.36 | 56 | 56.6 | 55.8 | 1780 |
| 1737135000 | 56 | 0 | 0.00 | 56.2 | 56.2 | 55.6 | 1853 |
| 1737048600 | 56 | 0 | 0.00 | 56 | 56.4 | 55.8 | 1146 |
| 1736962200 | 56 | 0 | 0.00 | 56.2 | 56.2 | 55.8 | 1061 |
| 1736875800 | 56 | 0 | 0.00 | 55.8 | 56.4 | 55.8 | 2344 |
| 1736789400 | 56 | -0.2 | -0.36 | 56 | 56.2 | 56 | 1881 |
| 1736530200 | 56.2 | -0.4 | -0.71 | 56.6 | 56.6 | 56 | 756 |
| 1736443800 | 56.6 | 0.4 | 0.71 | 56.4 | 56.6 | 56.2 | 1391 |
| 1736357400 | 56.2 | 0.2 | 0.36 | 56.2 | 56.6 | 56.2 | 2810 |
| 1736271000 | 56 | -0.6 | -1.06 | 56.4 | 56.6 | 56 | 1212 |
| 1736184600 | 56.6 | 0.4 | 0.71 | 56.2 | 56.6 | 56 | 4056 |
| 1735925400 | 56.2 | -0.8 | -1.40 | 57 | 57 | 56.2 | 2275 |
| 1735839000 | 57 | 0.2 | 0.35 | 57 | 57 | 56.4 | 951 |
| 1735666200 | 56.8 | 0 | 0.00 | 56.6 | 56.8 | 56.4 | 191 |
| 1735579800 | 56.8 | -0.2 | -0.35 | 57 | 57 | 56.6 | 2034 |
| 1735320600 | 57 | 0.2 | 0.35 | 57 | 57.2 | 56.6 | 3848 |
| 1735061400 | 56.8 | 1 | 1.79 | 56.4 | 56.8 | 56 | 3761 |
| 1734975000 | 55.8 | 0 | 0.00 | 55.6 | 56.2 | 55.4 | 6453 |
| 1734715800 | 55.8 | -1.2 | -2.11 | 56 | 56.6 | 55.4 | 5274 |
| 1734629400 | 57 | 0 | 0.00 | 57 | 57.4 | 56.4 | 5196 |
| 1734543000 | 57 | 0.2 | 0.35 | 56.8 | 57 | 56.2 | 2079 |
| 1734456600 | 56.8 | 0.4 | 0.71 | 56.4 | 56.8 | 56 | 3430 |
| 1734370200 | 56.4 | -0.2 | -0.35 | 57 | 57 | 56.2 | 775 |
| 1734111000 | 56.6 | 0.8 | 1.43 | 56 | 56.6 | 56 | 931 |
| 1734024600 | 55.8 | 1 | 1.82 | 55 | 56.4 | 55 | 48325 |
| 1733938200 | 54.8 | -1.6 | -2.84 | 56.2 | 56.4 | 54.8 | 2964 |
| 1733851800 | 56.4 | 0 | 0.00 | 56.2 | 56.4 | 56.2 | 316 |
| 1733765400 | 56.4 | -0.6 | -1.05 | 56.8 | 57 | 56 | 2519 |
| 1733506200 | 57 | 0.8 | 1.42 | 56.2 | 57 | 56.2 | 1321 |
| 1733419800 | 56.2 | -0.4 | -0.71 | 56.8 | 56.8 | 56.2 | 1798 |
| 1733333400 | 56.6 | 0.2 | 0.35 | 56.8 | 56.8 | 56.6 | 362 |
| 1733247000 | 56.4 | 0.2 | 0.36 | 56.2 | 56.6 | 56.2 | 1862 |
| 1733160600 | 56.2 | -0.6 | -1.06 | 56.6 | 56.8 | 56.2 | 1636 |
| 1732901400 | 56.8 | 0 | 0.00 | 56.6 | 56.8 | 56.6 | 596 |
| 1732815000 | 56.8 | 0.6 | 1.07 | 56.4 | 57 | 56.4 | 747 |
| 1732728600 | 56.2 | -0.8 | -1.40 | 56.8 | 57 | 56.2 | 2015 |
| 1732642200 | 57 | -0.2 | -0.35 | 57 | 57 | 56.6 | 4178 |
| 1732555800 | 57.2 | 0.6 | 1.06 | 57.6 | 57.6 | 57 | 2551 |
| 1732296600 | 56.6 | -0.6 | -1.05 | 57 | 57 | 56.4 | 1656 |
| 1732210200 | 57.2 | 0.4 | 0.70 | 56.8 | 57.2 | 56.8 | 1256 |
| 1732123800 | 56.8 | -0.2 | -0.35 | 57 | 57.4 | 56.4 | 2498 |
| 1732037400 | 57 | 0 | 0.00 | 57 | 57.2 | 56.4 | 1764 |
| 1731951000 | 57 | -0.2 | -0.35 | 57 | 57.6 | 57 | 2274 |
| 1731691800 | 57.2 | -0.6 | -1.04 | 57.2 | 57.2 | 57 | 2940 |
| 1731605400 | 57.8 | 0 | 0.00 | 57.2 | 57.8 | 57.2 | 669 |
| 1731519000 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.2 | 1258 |
| 1731432600 | 57.8 | 0 | 0.00 | 58 | 58.4 | 57.2 | 7778 |
| 1731346200 | 57.8 | 0.4 | 0.70 | 57.8 | 57.8 | 57.6 | 1911 |
| 1731087000 | 57.4 | -0.2 | -0.35 | 57.6 | 57.8 | 57.2 | 1720 |
| 1731000600 | 57.6 | 0.6 | 1.05 | 57 | 57.6 | 56.2 | 2585 |
| 1730914200 | 57 | 0 | 0.00 | 57.2 | 57.6 | 56.6 | 3751 |
| 1730827800 | 57 | -0.2 | -0.35 | 57 | 57.2 | 57 | 1273 |
| 1730741400 | 57.2 | -0.2 | -0.35 | 57 | 57.4 | 57 | 937 |
| 1730482200 | 57.4 | 0.8 | 1.41 | 56.2 | 57.4 | 56.2 | 1619 |
| 1730395800 | 56.6 | -0.4 | -0.70 | 57 | 57 | 56.4 | 1137 |
| 1730309400 | 57 | 0 | 0.00 | 57 | 57.2 | 57 | 792 |
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
