Premium
Sligro Food Group NV (SLIGR)
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 | 0 | 0 | 10.58 | 11.1 | 10.48 | 32023 | 10.77583427 | DE |
| 4 | -0.7 | -6.20567375887 | 11.28 | 11.48 | 9.83 | 52064 | 10.59062164 | DE |
| 12 | -0.62 | -5.53571428571 | 11.2 | 11.48 | 9.83 | 43601 | 10.73789474 | DE |
| 26 | -1.1 | -9.41780821918 | 11.68 | 13.34 | 9.83 | 32277 | 11.33540389 | DE |
| 52 | -3.82 | -26.5277777778 | 14.4 | 14.66 | 9.83 | 30087 | 12.26702636 | DE |
| 156 | -13.02 | -55.1694915254 | 23.6 | 25.3 | 9.83 | 33214 | 15.79683722 | DE |
| 260 | -15.02 | -58.671875 | 25.6 | 26.6 | 9.83 | 42973 | 16.70655232 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 10.62 | -0.1 | -0.93 | 10.64 | 10.7 | 10.6 | 40474 |
| 1738258200 | 10.72 | 0.04 | 0.37 | 10.7 | 10.84 | 10.7 | 22567 |
| 1738171800 | 10.68 | -0.24 | -2.20 | 10.88 | 10.92 | 10.68 | 24163 |
| 1738085400 | 10.92 | 0.02 | 0.18 | 10.9 | 11.1 | 10.9 | 41486 |
| 1737999000 | 10.9 | 0.26 | 2.44 | 10.58 | 10.9 | 10.58 | 31426 |
| 1737739800 | 10.64 | 0.02 | 0.19 | 10.62 | 10.7 | 10.56 | 18115 |
| 1737653400 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1737567000 | 10.62 | 0 | 0.00 | 10.62 | 10.62 | 10.62 | 0 |
| 1737480600 | 10.62 | 0.12 | 1.14 | 10.5 | 10.62 | 10.48 | 21757 |
| 1737394200 | 10.5 | 0.04 | 0.38 | 10.5 | 10.58 | 10.42 | 27999 |
| 1737135000 | 10.46 | 0.24 | 2.35 | 10.22 | 10.56 | 10.22 | 75706 |
| 1737048600 | 10.22 | 0.08 | 0.79 | 10.18 | 10.26 | 10.1 | 31149 |
| 1736962200 | 10.14 | 0.15 | 1.50 | 10 | 10.16 | 9.92 | 46956 |
| 1736875800 | 9.99 | 0.11 | 1.11 | 9.86 | 10.04 | 9.83 | 78418 |
| 1736789400 | 9.88 | -0.36 | -3.52 | 10.24 | 10.26 | 9.88 | 82269 |
| 1736530200 | 10.24 | -0.32 | -3.03 | 10.56 | 10.58 | 10.24 | 71046 |
| 1736443800 | 10.56 | -0.26 | -2.40 | 10.76 | 10.76 | 10.56 | 34127 |
| 1736357400 | 10.82 | -0.22 | -1.99 | 11.14 | 11.14 | 10.8 | 56524 |
| 1736271000 | 11.04 | -0.32 | -2.82 | 11.42 | 11.44 | 10.88 | 132702 |
| 1736184600 | 11.36 | 0.18 | 1.61 | 11.28 | 11.48 | 11.24 | 96914 |
| 1735925400 | 11.18 | -0.18 | -1.58 | 11.42 | 11.42 | 11.18 | 21636 |
| 1735839000 | 11.36 | 0.22 | 1.97 | 11.2 | 11.42 | 11.2 | 40705 |
| 1735666200 | 11.14 | 0.04 | 0.36 | 11.12 | 11.18 | 11.08 | 15474 |
| 1735579800 | 11.1 | -0.1 | -0.89 | 11.22 | 11.24 | 11.04 | 26532 |
| 1735320600 | 11.2 | 0.16 | 1.45 | 11.06 | 11.2 | 10.98 | 21941 |
| 1735061400 | 11.04 | 0.18 | 1.66 | 10.86 | 11.04 | 10.86 | 17809 |
| 1734975000 | 10.86 | 0 | 0.00 | 10.74 | 10.9 | 10.74 | 22225 |
| 1734715800 | 10.86 | 0 | 0.00 | 10.8 | 10.88 | 10.68 | 127531 |
| 1734629400 | 10.86 | -0.12 | -1.09 | 10.9 | 10.92 | 10.7 | 76496 |
| 1734543000 | 10.98 | 0.44 | 4.17 | 10.54 | 11 | 10.42 | 124117 |
| 1734456600 | 10.54 | -0.06 | -0.57 | 10.54 | 10.6 | 10.36 | 105094 |
| 1734370200 | 10.6 | -0.14 | -1.30 | 10.74 | 10.74 | 10.52 | 45571 |
| 1734111000 | 10.74 | 0.04 | 0.37 | 10.7 | 10.76 | 10.6 | 33343 |
| 1734024600 | 10.7 | -0.02 | -0.19 | 10.72 | 10.8 | 10.68 | 19682 |
| 1733938200 | 10.72 | -0.1 | -0.92 | 10.84 | 10.84 | 10.68 | 29446 |
| 1733851800 | 10.82 | 0 | 0.00 | 10.82 | 10.82 | 10.82 | 0 |
| 1733765400 | 10.82 | 0.02 | 0.19 | 10.82 | 10.84 | 10.74 | 44181 |
| 1733506200 | 10.8 | 0.14 | 1.31 | 10.66 | 10.82 | 10.66 | 32806 |
| 1733419800 | 10.66 | -0.04 | -0.37 | 10.7 | 10.74 | 10.56 | 40496 |
| 1733333400 | 10.7 | -0.02 | -0.19 | 10.7 | 10.78 | 10.68 | 27222 |
| 1733247000 | 10.72 | -0.02 | -0.19 | 10.74 | 10.82 | 10.7 | 15499 |
| 1733160600 | 10.74 | 0.04 | 0.37 | 10.76 | 10.94 | 10.7 | 39158 |
| 1732901400 | 10.7 | -0.08 | -0.74 | 10.72 | 10.78 | 10.66 | 24863 |
| 1732815000 | 10.78 | -0.02 | -0.19 | 10.8 | 10.92 | 10.78 | 30388 |
| 1732728600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1732642200 | 10.8 | 0.12 | 1.12 | 10.68 | 11.06 | 10.66 | 43681 |
| 1732555800 | 10.68 | 0.02 | 0.19 | 10.7 | 10.82 | 10.58 | 56971 |
| 1732296600 | 10.66 | 0.08 | 0.76 | 10.58 | 10.72 | 10.54 | 45483 |
| 1732210200 | 10.58 | -0.02 | -0.19 | 10.7 | 10.7 | 10.54 | 25042 |
| 1732123800 | 10.6 | -0.1 | -0.93 | 10.76 | 10.78 | 10.58 | 20743 |
| 1732037400 | 10.7 | -0.22 | -2.01 | 10.96 | 10.96 | 10.66 | 32768 |
| 1731951000 | 10.92 | -0.2 | -1.80 | 11.2 | 11.2 | 10.88 | 38345 |
| 1731691800 | 11.12 | -0.12 | -1.07 | 11.2 | 11.24 | 11.06 | 37698 |
| 1731605400 | 11.24 | 0.1 | 0.90 | 11.14 | 11.3 | 11.14 | 21123 |
| 1731519000 | 11.14 | -0.04 | -0.36 | 11.14 | 11.26 | 11.08 | 17133 |
| 1731432600 | 11.18 | -0.14 | -1.24 | 11.32 | 11.36 | 11.18 | 14141 |
| 1731346200 | 11.32 | 0.16 | 1.43 | 11.2 | 11.48 | 11.2 | 34368 |
| 1731087000 | 11.16 | -0.02 | -0.18 | 11.26 | 11.26 | 11.08 | 12967 |
| 1731000600 | 11.18 | 0.08 | 0.72 | 11.12 | 11.3 | 11.12 | 24144 |
| 1730914200 | 11.1 | -0.18 | -1.60 | 11.38 | 11.5 | 11.1 | 31467 |
| 1730827800 | 11.28 | -0.06 | -0.53 | 11.36 | 11.42 | 11.22 | 20480 |
| 1730741400 | 11.34 | -0.14 | -1.22 | 11.5 | 11.54 | 11.34 | 26734 |
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
