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 | 0.16 | 1.4953271028 | 10.7 | 11 | 10.36 | 76924 | 10.7700786 | DE |
| 4 | 0.28 | 2.64650283554 | 10.58 | 11.06 | 10.36 | 46361 | 10.74819886 | DE |
| 12 | -1.58 | -12.7009646302 | 12.44 | 12.72 | 10.36 | 33210 | 11.29941528 | DE |
| 26 | -2.44 | -18.3458646617 | 13.3 | 13.42 | 10.36 | 30245 | 11.94979265 | DE |
| 52 | -4.96 | -31.3527180784 | 15.82 | 16.3 | 10.36 | 26892 | 12.86943345 | DE |
| 156 | -7.94 | -42.2340425532 | 18.8 | 25.3 | 10.36 | 32978 | 16.3806651 | DE |
| 260 | -12.29 | -53.0885529158 | 23.15 | 27.95 | 10.36 | 43670 | 17.31850746 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730482200 | 11.48 | 0.02 | 0.17 | 11.5 | 11.54 | 11.44 | 27035 |
| 1730395800 | 11.46 | -0.2 | -1.72 | 11.62 | 11.62 | 11.46 | 35257 |
| 1730309400 | 11.66 | -0.04 | -0.34 | 11.78 | 11.78 | 11.58 | 92709 |
| 1730223000 | 11.7 | -0.1 | -0.85 | 11.86 | 11.88 | 11.7 | 34903 |
| 1730136600 | 11.8 | -0.12 | -1.01 | 11.9 | 11.98 | 11.76 | 35080 |
| 1729873800 | 11.92 | -0.04 | -0.33 | 12 | 12.06 | 11.88 | 30783 |
| 1729787400 | 11.96 | -0.02 | -0.17 | 12.04 | 12.04 | 11.94 | 10043 |
| 1729701000 | 11.98 | -0.02 | -0.17 | 11.98 | 12.06 | 11.94 | 13701 |
| 1729614600 | 12 | -0.24 | -1.96 | 12.18 | 12.18 | 11.96 | 33828 |
| 1729528200 | 12.24 | 0 | 0.00 | 12.24 | 12.24 | 12.24 | 0 |
| 1729269000 | 12.24 | -0.1 | -0.81 | 12.64 | 12.64 | 12.22 | 32789 |
| 1729182600 | 12.34 | 0.42 | 3.52 | 12.36 | 12.7 | 12.14 | 82910 |
| 1729096200 | 11.92 | -0.26 | -2.13 | 12.2 | 12.2 | 11.92 | 38927 |
| 1729009800 | 12.18 | -0.06 | -0.49 | 12.2 | 12.2 | 12.12 | 19628 |
| 1728923400 | 12.24 | -0.2 | -1.61 | 12.44 | 12.48 | 12.22 | 16628 |
| 1728664200 | 12.44 | -0.08 | -0.64 | 12.52 | 12.54 | 12.4 | 9730 |
| 1728577800 | 12.52 | -0.1 | -0.79 | 12.68 | 12.68 | 12.46 | 9595 |
| 1728491400 | 12.62 | 0.02 | 0.16 | 12.62 | 12.66 | 12.34 | 16889 |
| 1728405000 | 12.6 | 0.16 | 1.29 | 12.48 | 12.6 | 12.44 | 9428 |
| 1728318600 | 12.44 | -0.06 | -0.48 | 12.4 | 12.52 | 12.38 | 8553 |
| 1728059400 | 12.5 | 0.22 | 1.79 | 12.24 | 12.5 | 12.24 | 16296 |
| 1727973000 | 12.28 | 0 | 0.00 | 12.5 | 12.5 | 12.24 | 6910 |
| 1727886600 | 12.28 | -0.12 | -0.97 | 12.4 | 12.4 | 12.26 | 10146 |
| 1727800200 | 12.4 | -0.2 | -1.59 | 12.64 | 12.64 | 12.4 | 14092 |
| 1727713800 | 12.6 | 0.04 | 0.32 | 12.5 | 12.72 | 12.42 | 24134 |
| 1727454600 | 12.56 | 0.36 | 2.95 | 12.44 | 12.62 | 12.26 | 71332 |
| 1727368200 | 12.2 | 0.14 | 1.16 | 12.2 | 12.28 | 12.16 | 31730 |
| 1727281800 | 12.06 | -0.14 | -1.15 | 12.1 | 12.2 | 12 | 25194 |
| 1727195400 | 12.2 | -0.08 | -0.65 | 12.3 | 12.42 | 12.18 | 16329 |
| 1727109000 | 12.28 | -0.14 | -1.13 | 12.48 | 12.54 | 12.1 | 46653 |
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
