Premium
Sipef (SIP)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.216684723727 | 92.3 | 94 | 91.3 | 2752 | 92.77292632 | DE |
| 4 | -2.6 | -2.74551214361 | 94.7 | 98.7 | 91.3 | 4240 | 94.24865006 | DE |
| 12 | -5.7 | -5.8282208589 | 97.8 | 103.6 | 89.4 | 6239 | 96.84851418 | DE |
| 26 | 10.9 | 13.4236453202 | 81.2 | 103.6 | 80.6 | 5370 | 93.19069039 | DE |
| 52 | 28.7 | 45.2681388013 | 63.4 | 103.6 | 61.2 | 4987 | 85.10324367 | DE |
| 156 | 34.2 | 59.067357513 | 57.9 | 103.6 | 48.4 | 3215 | 70.09502178 | DE |
| 260 | 46.85 | 103.535911602 | 45.25 | 103.6 | 45.05 | 3741 | 64.9711057 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782405000 | 92.6 | 0.2 | 0.22 | 92.4 | 93.7 | 92.3 | 2952 |
| 1782318600 | 92.4 | -1.2 | -1.28 | 93 | 93 | 92.4 | 2678 |
| 1782232200 | 93.6 | 1 | 1.08 | 92.9 | 94 | 92.5 | 2439 |
| 1782145800 | 92.6 | 0.1 | 0.11 | 92.3 | 93.4 | 91.3 | 2938 |
| 1781886600 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1781800200 | 92.5 | -0.4 | -0.43 | 94.3 | 94.3 | 92.2 | 2360 |
| 1781713800 | 92.9 | -0.1 | -0.11 | 94.4 | 94.4 | 92.1 | 3053 |
| 1781627400 | 93 | 0 | 0.00 | 93.8 | 93.8 | 92.3 | 2886 |
| 1781541000 | 93 | -0.5 | -0.53 | 94 | 94.8 | 92.7 | 7583 |
| 1781281800 | 93.5 | -3.9 | -4.00 | 94.3 | 97 | 93 | 6765 |
| 1781195400 | 97.4 | 1.4 | 1.46 | 96.9 | 98.7 | 96.9 | 6826 |
| 1781109000 | 96 | 1.4 | 1.48 | 94.6 | 96.4 | 94.6 | 3717 |
| 1781022600 | 94.6 | -0.7 | -0.73 | 95.3 | 95.9 | 94.6 | 4272 |
| 1780936200 | 95.3 | 0.8 | 0.85 | 95 | 96.1 | 94.4 | 3100 |
| 1780677000 | 94.5 | 0.1 | 0.11 | 95 | 96.2 | 94.5 | 4006 |
| 1780590600 | 94.4 | -0.6 | -0.63 | 95.2 | 96 | 94.4 | 3052 |
| 1780504200 | 95 | 0.8 | 0.85 | 93.8 | 95.8 | 93.8 | 4312 |
| 1780417800 | 94.2 | 0.2 | 0.21 | 93.9 | 94.3 | 92.9 | 9891 |
| 1780331400 | 94 | -1.6 | -1.67 | 95.6 | 96 | 94 | 3018 |
| 1780072200 | 95.6 | 1 | 1.06 | 94.7 | 96.5 | 94.5 | 4711 |
| 1779985800 | 94.6 | -0.6 | -0.63 | 94.5 | 96.6 | 94.5 | 6297 |
| 1779899400 | 95.2 | 0.4 | 0.42 | 94.8 | 95.3 | 94.2 | 6038 |
| 1779813000 | 94.8 | -0.8 | -0.84 | 95 | 96.9 | 94.8 | 5483 |
| 1779726600 | 95.6 | 0.4 | 0.42 | 95.2 | 96.5 | 95 | 5069 |
| 1779467400 | 95.2 | 1.2 | 1.28 | 94.9 | 96.8 | 94.7 | 10216 |
| 1779381000 | 94 | -1 | -1.05 | 91.7 | 94.9 | 89.4 | 27620 |
| 1779294600 | 95 | -5 | -5.00 | 100.6 | 101.4 | 95 | 24209 |
| 1779208200 | 100 | 0 | 0.00 | 100 | 101.2 | 99.8 | 5173 |
| 1779121800 | 100 | 0.7 | 0.70 | 99 | 100.6 | 99 | 3613 |
| 1778862600 | 99.3 | -0.7 | -0.70 | 100 | 100.6 | 99.2 | 2243 |
| 1778776200 | 100 | 0 | 0.00 | 100 | 100.8 | 100 | 2665 |
| 1778689800 | 100 | 0.4 | 0.40 | 99.5 | 100.4 | 99 | 4622 |
| 1778603400 | 99.6 | 0.1 | 0.10 | 100 | 100.8 | 99.5 | 3452 |
| 1778517000 | 99.5 | 0 | 0.00 | 100 | 100.8 | 99.5 | 2462 |
| 1778257800 | 99.5 | -0.3 | -0.30 | 99.8 | 100.8 | 99.5 | 5820 |
| 1778171400 | 99.8 | -1.6 | -1.58 | 101 | 101 | 98.5 | 6246 |
| 1778085000 | 101.4 | -0.6 | -0.59 | 103.2 | 103.6 | 99.7 | 5842 |
| 1777998600 | 102 | 1.4 | 1.39 | 102 | 103.4 | 100.8 | 5641 |
| 1777912200 | 100.6 | -1 | -0.98 | 101.6 | 102.8 | 100.6 | 5935 |
| 1777566600 | 101.6 | 2.3 | 2.32 | 99.2 | 101.8 | 99.2 | 6231 |
| 1777480200 | 99.3 | -0.2 | -0.20 | 99.3 | 100.4 | 98.9 | 5188 |
| 1777393800 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1777307400 | 99.5 | -1.3 | -1.29 | 100.6 | 101.4 | 99.5 | 5740 |
| 1777048200 | 100.8 | 0.6 | 0.60 | 99.9 | 100.8 | 98.7 | 6500 |
| 1776961800 | 100.2 | 3.1 | 3.19 | 96.2 | 100.6 | 96.1 | 15827 |
| 1776875400 | 97.1 | 2.1 | 2.21 | 95.5 | 97.7 | 94.9 | 4341 |
| 1776789000 | 95 | -1 | -1.04 | 96.6 | 96.6 | 94.9 | 3838 |
| 1776702600 | 96 | 1.9 | 2.02 | 95.4 | 97.2 | 95.4 | 5339 |
| 1776443400 | 94.1 | -3.2 | -3.29 | 97.5 | 99 | 92.3 | 13920 |
| 1776357000 | 97.3 | -1.8 | -1.82 | 99.1 | 99.1 | 96.9 | 5857 |
| 1776270600 | 99.1 | 0.5 | 0.51 | 100 | 100.6 | 98.4 | 10594 |
| 1776184200 | 98.6 | -0.5 | -0.50 | 99.3 | 99.6 | 98.4 | 3591 |
| 1776097800 | 99.1 | -1.7 | -1.69 | 99.3 | 100.6 | 99.1 | 3733 |
| 1775838600 | 100.8 | 0 | 0.00 | 100.8 | 100.8 | 100.8 | 0 |
| 1775752200 | 100.8 | 1.1 | 1.10 | 99.5 | 100.8 | 98.4 | 11245 |
| 1775665800 | 99.7 | 1.4 | 1.42 | 98.9 | 99.7 | 97.9 | 8164 |
| 1775579400 | 98.3 | 0.5 | 0.51 | 97.8 | 99 | 97.8 | 7605 |
| 1775147400 | 97.8 | 0.4 | 0.41 | 97 | 98 | 96.4 | 3871 |
| 1775061000 | 97.4 | -2 | -2.01 | 99 | 99 | 97.2 | 4298 |
| 1774974600 | 99.4 | 3.4 | 3.54 | 96.6 | 99.6 | 96.2 | 10191 |
| 1774888200 | 96 | 2.6 | 2.78 | 94.2 | 97 | 94.2 | 9096 |
| 1774632600 | 93.4 | -0.8 | -0.85 | 94.6 | 94.6 | 93 | 3587 |
| 1774546200 | 94.2 | 1 | 1.07 | 94 | 94.6 | 93 | 3385 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
