Premium
Sirius Media (ALSRS)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0023 | -18.8524590164 | 0.0122 | 0.0122 | 0.0081 | 1861692 | 0.01153108 | DE |
| 4 | -0.0025 | -20.1612903226 | 0.0124 | 0.015 | 0.0081 | 1588516 | 0.01191818 | DE |
| 12 | -0.0051 | -34 | 0.015 | 0.0194 | 0.0081 | 1399619 | 0.01302622 | DE |
| 26 | -0.061 | -86.0366713681 | 0.0709 | 0.079 | 0.0081 | 1177361 | 0.02080678 | DE |
| 52 | -0.7201 | -98.6438356164 | 0.73 | 0.78 | 0.0081 | 731073 | 0.07505308 | DE |
| 156 | -1.4501 | -99.3219178082 | 1.46 | 1.65 | 0.0081 | 511843 | 0.1687509 | DE |
| 260 | -1.4501 | -99.3219178082 | 1.46 | 1.65 | 0.0081 | 511843 | 0.1687509 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 0.0099 | -0.0004 | -3.88 | 0.0099 | 0.0102 | 0.0091 | 394071 |
| 1738863000 | 0.0103 | -0.0014 | -11.97 | 0.0112 | 0.0115999 | 0.0095999 | 1124170 |
| 1738776600 | 0.0117 | -0.0003 | -2.50 | 0.0118 | 0.0118 | 0.0106 | 692593 |
| 1738690200 | 0.012 | 0.0003 | 2.56 | 0.011 | 0.012 | 0.0101 | 819080 |
| 1738603800 | 0.0117 | 0.0001001 | 0.86 | 0.0117 | 0.012 | 0.0081 | 4229685 |
| 1738344600 | 0.0115999 | -0.0005 | -4.13 | 0.0122 | 0.0122 | 0.0112 | 2442932 |
| 1738258200 | 0.0121 | 0.0002 | 1.68 | 0.0119 | 0.0135 | 0.0114 | 4778493 |
| 1738171800 | 0.0119 | -0.0001 | -0.83 | 0.0113 | 0.0119 | 0.0108 | 694033 |
| 1738085400 | 0.012 | 0 | 0.00 | 0.0118 | 0.012 | 0.0113 | 1100751 |
| 1737999000 | 0.012 | 0 | 0.00 | 0.0117 | 0.012 | 0.0117 | 128641 |
| 1737739800 | 0.012 | 0.0001 | 0.84 | 0.0118 | 0.012 | 0.0115999 | 551349 |
| 1737653400 | 0.0119 | -0.0001 | -0.83 | 0.0117 | 0.012 | 0.0115999 | 329454 |
| 1737567000 | 0.012 | -0.0001 | -0.83 | 0.0117 | 0.0122 | 0.0115 | 1364512 |
| 1737480600 | 0.0121 | 0 | 0.00 | 0.0121 | 0.0121 | 0.0121 | 0 |
| 1737394200 | 0.0121 | 0.0001 | 0.83 | 0.012 | 0.015 | 0.0115999 | 7187370 |
| 1737135000 | 0.012 | 0.0001 | 0.84 | 0.0119 | 0.012 | 0.0115 | 534601 |
| 1737048600 | 0.0119 | -0.0005 | -4.03 | 0.012 | 0.012 | 0.0115999 | 191917 |
| 1736962200 | 0.0124 | 0.0004 | 3.33 | 0.012 | 0.0125 | 0.0117 | 723506 |
| 1736875800 | 0.012 | -0.0004 | -3.23 | 0.0122 | 0.0122 | 0.0115999 | 1087832 |
| 1736789400 | 0.0124 | 0.0004 | 3.33 | 0.012 | 0.0128 | 0.012 | 1327304 |
| 1736530200 | 0.012 | -0.0016 | -11.76 | 0.0124 | 0.0134 | 0.0119 | 873572 |
| 1736443800 | 0.0136 | 0.0016 | 13.33 | 0.012 | 0.0136 | 0.0118 | 887122 |
| 1736357400 | 0.012 | -0.0001 | -0.83 | 0.0121 | 0.0121 | 0.0118 | 123042 |
| 1736271000 | 0.0121 | -0.0004 | -3.20 | 0.0124 | 0.0124 | 0.0118 | 792376 |
| 1736184600 | 0.0125 | 0.0003 | 2.46 | 0.013 | 0.013 | 0.0115999 | 616123 |
| 1735925400 | 0.0122 | -0.0014 | -10.29 | 0.0135 | 0.0135 | 0.0121 | 278729 |
| 1735839000 | 0.0136 | 0.0006 | 4.62 | 0.0128 | 0.015 | 0.012 | 1233859 |
| 1735666200 | 0.013 | 0.0006 | 4.84 | 0.0123 | 0.013 | 0.0115999 | 635547 |
| 1735579800 | 0.0124 | -0.0001 | -0.80 | 0.0126 | 0.0126 | 0.0115 | 115691 |
| 1735320600 | 0.0125 | -0.0002 | -1.57 | 0.0127 | 0.0127 | 0.0119 | 183989 |
| 1735061400 | 0.0127 | 0.001 | 8.55 | 0.0118 | 0.0127 | 0.0118 | 175901 |
| 1734975000 | 0.0117 | -0.001 | -7.87 | 0.0127 | 0.0127 | 0.0117 | 478400 |
| 1734715800 | 0.0127 | -0.0004 | -3.05 | 0.013 | 0.013 | 0.0115 | 437036 |
| 1734629400 | 0.0131 | 0.0001 | 0.77 | 0.0127 | 0.0131 | 0.0125 | 26256 |
| 1734543000 | 0.013 | 0 | 0.00 | 0.0128 | 0.0132 | 0.0126 | 299184 |
| 1734456600 | 0.013 | 0.0003 | 2.36 | 0.0127 | 0.0131 | 0.0124 | 141459 |
| 1734370200 | 0.0127 | -0.0007 | -5.22 | 0.0122 | 0.0133 | 0.0122 | 198833 |
| 1734111000 | 0.0134 | 0.0007 | 5.51 | 0.0128 | 0.0134 | 0.0121 | 223608 |
| 1734024600 | 0.0127 | -0.0002 | -1.55 | 0.013 | 0.0134 | 0.012 | 768116 |
| 1733938200 | 0.0129 | -0.0004 | -3.01 | 0.0125 | 0.0135 | 0.0123 | 1609365 |
| 1733851800 | 0.0133 | -0.0004 | -2.92 | 0.0137 | 0.0137 | 0.0125 | 502565 |
| 1733765400 | 0.0137 | -0.0003 | -2.14 | 0.0127 | 0.0144 | 0.0127 | 1207596 |
| 1733506200 | 0.014 | 0.001 | 7.69 | 0.014 | 0.016 | 0.0122 | 5071929 |
| 1733419800 | 0.013 | -0.0011 | -7.80 | 0.0142 | 0.0194 | 0.013 | 8648890 |
| 1733333400 | 0.0141 | 0.0003 | 2.17 | 0.014 | 0.0142 | 0.0128 | 541282 |
| 1733247000 | 0.0138 | -0.0002 | -1.43 | 0.0137 | 0.0143 | 0.0128 | 645050 |
| 1733160600 | 0.014 | -0.0005 | -3.45 | 0.0134 | 0.0147 | 0.0134 | 191189 |
| 1732901400 | 0.0145 | 0.0007 | 5.07 | 0.0149 | 0.0149 | 0.0134 | 552769 |
| 1732815000 | 0.0138 | 0.0015 | 12.20 | 0.0132 | 0.0151 | 0.0126 | 2791787 |
| 1732728600 | 0.0123 | -0.0017 | -12.14 | 0.0142 | 0.0142 | 0.0122 | 1279924 |
| 1732642200 | 0.014 | -0.0006 | -4.11 | 0.0145 | 0.0145 | 0.0135 | 484635 |
| 1732555800 | 0.0146 | -0.0004 | -2.67 | 0.015 | 0.0152 | 0.0135 | 1527685 |
| 1732296600 | 0.015 | 0.0002 | 1.35 | 0.0138 | 0.0185999 | 0.0138 | 5905048 |
| 1732210200 | 0.0148 | 0.0006 | 4.23 | 0.0146 | 0.015 | 0.0138 | 1438549 |
| 1732123800 | 0.0142 | 0.0001 | 0.71 | 0.0142 | 0.0158 | 0.0128 | 1677472 |
| 1732037400 | 0.0141 | 0.0003 | 2.17 | 0.0127 | 0.0159 | 0.0127 | 1480697 |
| 1731951000 | 0.0138 | -0.0004 | -2.82 | 0.0142 | 0.0147 | 0.0117 | 1026464 |
| 1731691800 | 0.0142 | -0.0017 | -10.69 | 0.015 | 0.0179 | 0.013 | 3998677 |
| 1731605400 | 0.0159 | -0.0051 | -24.29 | 0.0125 | 0.0187 | 0.0106 | 11485176 |
| 1731519000 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731432600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1731346200 | 0.021 | 0.0028 | 15.38 | 0.018 | 0.046 | 0.018 | 14733297 |
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
