Premium
Syensqo SA (SYENS)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.41 | 3.25280064786 | 74.09 | 77.55 | 73.11 | 106464 | 75.20263394 | DE |
| 4 | 6.47 | 9.23889761531 | 70.03 | 77.55 | 67.95 | 112103 | 72.45808895 | DE |
| 12 | -3.72 | -4.63724756918 | 80.22 | 80.52 | 67.95 | 125314 | 72.75441608 | DE |
| 26 | -5.68 | -6.91165733755 | 82.18 | 82.99 | 67.41 | 153107 | 73.15479187 | DE |
| 52 | -3.82 | -4.75597609562 | 80.32 | 97.47 | 67.41 | 154893 | 79.84884811 | DE |
| 156 | -13.5 | -15 | 90 | 109.9 | 67.41 | 176650 | 82.57506231 | DE |
| 260 | -13.5 | -15 | 90 | 109.9 | 67.41 | 176650 | 82.57506231 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 76.5 | -0.57 | -0.74 | 76.89 | 77.55 | 75.59 | 120881 |
| 1738258200 | 77.07 | 2.64 | 3.55 | 74.6 | 77.26 | 74.59 | 160417 |
| 1738171800 | 74.43 | -0.13 | -0.17 | 74.07 | 74.81 | 73.38 | 102038 |
| 1738085400 | 74.56 | 0.57 | 0.77 | 73.95 | 74.98 | 73.11 | 99639 |
| 1737999000 | 73.99 | -0.47 | -0.63 | 73.3 | 74.87 | 73.3 | 64409 |
| 1737739800 | 74.46 | 1.13 | 1.54 | 74.09 | 75.89 | 73.98 | 105817 |
| 1737653400 | 73.33 | -0.3 | -0.41 | 73.7 | 74.26 | 72.26 | 144185 |
| 1737567000 | 73.63 | -1.2 | -1.60 | 74.55 | 75.19 | 73.63 | 100346 |
| 1737480600 | 74.83 | 0 | 0.00 | 74.83 | 74.83 | 74.83 | 0 |
| 1737394200 | 74.83 | 0.93 | 1.26 | 73.7 | 75.37 | 73.01 | 117172 |
| 1737135000 | 73.9 | 2.4 | 3.36 | 72 | 74.7 | 71.74 | 174097 |
| 1737048600 | 71.5 | 0.35 | 0.49 | 71.9 | 72.51 | 71.32 | 96757 |
| 1736962200 | 71.15 | 1.55 | 2.23 | 69.65 | 71.49 | 69.65 | 117341 |
| 1736875800 | 69.6 | 0.59 | 0.85 | 69.73 | 70.68 | 69.48 | 134822 |
| 1736789400 | 69.01 | -0.12 | -0.17 | 68.6 | 69.42 | 67.95 | 122780 |
| 1736530200 | 69.13 | -1.33 | -1.89 | 70.12 | 70.53 | 69.03 | 90283 |
| 1736443800 | 70.46 | -0.2 | -0.28 | 70.08 | 71.21 | 70.08 | 84919 |
| 1736357400 | 70.66 | -0.54 | -0.76 | 71 | 71.63 | 69.65 | 105199 |
| 1736271000 | 71.2 | -0.52 | -0.73 | 71.46 | 72.61 | 70.76 | 92353 |
| 1736184600 | 71.72 | 3.25 | 4.75 | 69.01 | 72.08 | 68.94 | 142786 |
| 1735925400 | 68.47 | -1.76 | -2.51 | 70.03 | 70.44 | 68.27 | 74592 |
| 1735839000 | 70.23 | -0.33 | -0.47 | 71.17 | 71.43 | 69.58 | 79426 |
| 1735666200 | 70.56 | 1.12 | 1.61 | 69.03 | 70.56 | 69.03 | 24409 |
| 1735579800 | 69.44 | -0.53 | -0.76 | 69.54 | 70.18 | 69.1 | 64630 |
| 1735320600 | 69.97 | -0.38 | -0.54 | 69.8 | 70.29 | 69.48 | 55342 |
| 1735061400 | 70.35 | 0.87 | 1.25 | 69.86 | 70.49 | 69.44 | 20161 |
| 1734975000 | 69.48 | -0.22 | -0.32 | 69.29 | 69.64 | 68.86 | 74246 |
| 1734715800 | 69.7 | -0.92 | -1.30 | 70 | 70.04 | 68.75 | 365877 |
| 1734629400 | 70.62 | -1.61 | -2.23 | 71 | 71.55 | 70.19 | 164924 |
| 1734543000 | 72.23 | -0.38 | -0.52 | 72.59 | 72.9 | 71.09 | 243668 |
| 1734456600 | 72.61 | 0.18 | 0.25 | 71.61 | 73.35 | 71.61 | 225048 |
| 1734370200 | 72.43 | -2.55 | -3.40 | 74.79 | 75.16 | 71.9 | 149629 |
| 1734111000 | 74.98 | -2.17 | -2.81 | 76.69 | 77.09 | 74.98 | 120577 |
| 1734024600 | 77.15 | -0.6 | -0.77 | 77.7 | 78.15 | 77.15 | 117070 |
| 1733938200 | 77.75 | 0.21 | 0.27 | 76.92 | 78.42 | 76.19 | 131832 |
| 1733851800 | 77.54 | 1.2 | 1.57 | 75.66 | 77.6 | 75.43 | 160461 |
| 1733765400 | 76.34 | 1.63 | 2.18 | 75.13 | 76.87 | 75.13 | 130456 |
| 1733506200 | 74.71 | 0.26 | 0.35 | 74.09 | 75 | 74.09 | 84339 |
| 1733419800 | 74.45 | 1.38 | 1.89 | 72.81 | 75 | 72.81 | 128095 |
| 1733333400 | 73.07 | 0.42 | 0.58 | 72.55 | 73.74 | 72.37 | 119598 |
| 1733247000 | 72.65 | -0.01 | -0.01 | 72.86 | 73.6 | 72.11 | 119446 |
| 1733160600 | 72.66 | 2.4 | 3.42 | 70.7 | 73.03 | 70.06 | 126178 |
| 1732901400 | 70.26 | 0.12 | 0.17 | 70.04 | 70.26 | 69.13 | 137529 |
| 1732815000 | 70.14 | -0.32 | -0.45 | 70.5 | 70.76 | 69.39 | 58684 |
| 1732728600 | 70.46 | 0.29 | 0.41 | 70.02 | 70.74 | 69.21 | 143495 |
| 1732642200 | 70.17 | -1.75 | -2.43 | 71.26 | 71.41 | 70.17 | 115351 |
| 1732555800 | 71.92 | 1 | 1.41 | 71.5 | 72.02 | 71 | 241170 |
| 1732296600 | 70.92 | 0.39 | 0.55 | 70.97 | 71.85 | 70.16 | 130515 |
| 1732210200 | 70.53 | -0.68 | -0.95 | 70.83 | 71.21 | 69.54 | 140161 |
| 1732123800 | 71.21 | -0.58 | -0.81 | 72.4 | 73.06 | 70.86 | 98688 |
| 1732037400 | 71.79 | -1.57 | -2.14 | 73.5 | 74.29 | 71.69 | 135413 |
| 1731951000 | 73.36 | -0.28 | -0.38 | 73.51 | 74.87 | 72.89 | 102460 |
| 1731691800 | 73.64 | -1.45 | -1.93 | 74.55 | 74.92 | 73.33 | 161366 |
| 1731605400 | 75.09 | -4.15 | -5.24 | 75.66 | 76.76 | 75.08 | 114992 |
| 1731519000 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731432600 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731346200 | 79.24 | 1.86 | 2.40 | 77.76 | 79.46 | 77.76 | 112624 |
| 1731087000 | 77.38 | -3.14 | -3.90 | 80.22 | 80.52 | 77.38 | 239138 |
| 1731000600 | 80.52 | 1.17 | 1.47 | 79.17 | 81.4 | 79.17 | 232302 |
| 1730914200 | 79.35 | 1.18 | 1.51 | 78.2 | 82.99 | 78.2 | 230960 |
| 1730827800 | 78.17 | 5.26 | 7.21 | 77.48 | 79.49 | 76.53 | 300922 |
| 1730741400 | 72.91 | 0.48 | 0.66 | 72.17 | 74.14 | 72.15 | 178283 |
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
