Syensqo SA (SYENS)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6.53 | 9.21665490473 | 70.85 | 82.99 | 70.28 | 219843 | 77.24292934 | DE |
4 | 1.73 | 2.2868473232 | 75.65 | 82.99 | 69.87 | 171506 | 74.58925208 | DE |
12 | 6.68 | 9.44837340877 | 70.7 | 82.99 | 68.58 | 167056 | 73.8960435 | DE |
26 | -17.66 | -18.5816498316 | 95.04 | 97.47 | 68.15 | 154848 | 79.65495583 | DE |
52 | -12.62 | -14.0222222222 | 90 | 109.9 | 68.15 | 187147 | 84.40518236 | DE |
156 | -12.62 | -14.0222222222 | 90 | 109.9 | 68.15 | 187147 | 84.40518236 | DE |
260 | -12.62 | -14.0222222222 | 90 | 109.9 | 68.15 | 187147 | 84.40518236 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
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 |
1730482200 | 72.43 | 1.4 | 1.97 | 70.85 | 72.43 | 70.28 | 156746 |
1730395800 | 71.03 | 0.03 | 0.04 | 70 | 71.62 | 69.87 | 160848 |
1730309400 | 71 | -2.39 | -3.26 | 72.77 | 73 | 71 | 200410 |
1730223000 | 73.39 | 0.15 | 0.20 | 73.4 | 74.58 | 72.67 | 236288 |
1730136600 | 73.24 | 0.17 | 0.23 | 74.3 | 74.8 | 73.23 | 91747 |
1729873800 | 73.07 | 0.63 | 0.87 | 72.36 | 73.82 | 72.28 | 89007 |
1729787400 | 72.44 | -1.86 | -2.50 | 73.72 | 74.83 | 72.35 | 137213 |
1729701000 | 74.3 | 0.6 | 0.81 | 73.06 | 74.31 | 72.73 | 212819 |
1729614600 | 73.7 | 0.1 | 0.14 | 73.1 | 73.82 | 71.67 | 171241 |
1729528200 | 73.6 | -0.43 | -0.58 | 73.61 | 74.76 | 73.1 | 99717 |
1729269000 | 74.03 | 1.47 | 2.03 | 72.27 | 74.65 | 72.25 | 148948 |
1729182600 | 72.56 | -0.88 | -1.20 | 73.58 | 74.02 | 72.56 | 157295 |
1729096200 | 73.44 | 0 | 0.00 | 73.44 | 73.44 | 73.44 | 0 |
1729009800 | 73.44 | -2.25 | -2.97 | 75.31 | 75.31 | 72.6 | 198376 |
1728923400 | 75.69 | -0.1 | -0.13 | 76 | 76.21 | 75.19 | 103586 |
1728664200 | 75.79 | -0.75 | -0.98 | 75.65 | 76.36 | 75.45 | 67163 |
1728577800 | 76.54 | 0 | 0.00 | 76.54 | 76.54 | 76.54 | 0 |
1728491400 | 76.54 | 1.51 | 2.01 | 75 | 76.61 | 75 | 81969 |
1728405000 | 75.03 | -3.91 | -4.95 | 77.35 | 77.35 | 75.03 | 193436 |
1728318600 | 78.94 | -1.5 | -1.86 | 80.4 | 80.4 | 78.7 | 133476 |
1728059400 | 80.44 | 2.51 | 3.22 | 77.9 | 80.72 | 77.65 | 141138 |
1727973000 | 77.93 | -1.25 | -1.58 | 79.16 | 79.32 | 77.38 | 130996 |
1727886600 | 79.18 | -0.03 | -0.04 | 79.36 | 79.6 | 78.9 | 163061 |
1727800200 | 79.21 | -0.4 | -0.50 | 79.75 | 81.54 | 79.21 | 284592 |
1727713800 | 79.61 | 0 | 0.00 | 79.61 | 79.61 | 79.61 | 0 |
1727454600 | 79.61 | 4.23 | 5.61 | 75.98 | 79.85 | 75.97 | 366097 |
1727368200 | 75.38 | 2.24 | 3.06 | 74.2 | 76.2 | 73.56 | 195682 |
1727281800 | 73.14 | 0.61 | 0.84 | 72.03 | 73.31 | 72.03 | 132030 |
1727195400 | 72.53 | 1.14 | 1.60 | 73 | 73.84 | 72.44 | 127162 |
1727109000 | 71.39 | 0.06 | 0.08 | 71.2 | 71.92 | 70.94 | 160102 |
1726849800 | 71.33 | -3.28 | -4.40 | 74.22 | 74.22 | 71.33 | 309440 |
1726763400 | 74.61 | 2.09 | 2.88 | 73.51 | 75.17 | 73.27 | 205101 |
1726677000 | 72.52 | -0.56 | -0.77 | 72.89 | 73.18 | 72.14 | 228848 |
1726590600 | 73.08 | 1.35 | 1.88 | 71.97 | 73.14 | 71.91 | 212526 |
1726504200 | 71.73 | 0.11 | 0.15 | 71.1 | 71.8 | 70.75 | 165759 |
1726245000 | 71.62 | 0.96 | 1.36 | 70.8 | 72.59 | 70.8 | 113079 |
1726158600 | 70.66 | 1.73 | 2.51 | 70.99 | 72.8 | 70.59 | 174848 |
1726072200 | 68.93 | -0.2 | -0.29 | 69.28 | 70.3 | 68.58 | 143342 |
1725985800 | 69.13 | -1.63 | -2.30 | 70.5 | 71 | 68.91 | 196375 |
1725899400 | 70.76 | 0.22 | 0.31 | 70.9 | 71.37 | 70.45 | 155319 |
1725640200 | 70.54 | -1.56 | -2.16 | 71.92 | 72.48 | 70.54 | 195837 |
1725553800 | 72.1 | -1.4 | -1.90 | 69.79 | 72.73 | 69.5 | 285892 |
1725467400 | 73.5 | -0.5 | -0.68 | 73.19 | 73.92 | 72.82 | 123306 |
1725381000 | 74 | -0.55 | -0.74 | 75.18 | 76.17 | 72.98 | 202887 |
1725294600 | 74.55 | 0.15 | 0.20 | 74.19 | 74.55 | 73.05 | 101712 |
1725035400 | 74.4 | 0.82 | 1.11 | 73.46 | 75.22 | 73.46 | 427014 |
1724949000 | 73.58 | 2.2 | 3.08 | 71.54 | 73.73 | 71.54 | 151348 |
1724862600 | 71.38 | 0.51 | 0.72 | 70.8 | 71.63 | 70.32 | 103840 |
1724776200 | 70.87 | -0.25 | -0.35 | 71.17 | 71.81 | 70.87 | 96322 |
1724689800 | 71.12 | 0.26 | 0.37 | 70.5 | 71.28 | 70.4 | 62496 |
1724430600 | 70.86 | 0.9 | 1.29 | 70.15 | 71.43 | 70.15 | 112777 |
1724344200 | 69.96 | 0.51 | 0.73 | 69.45 | 70.13 | 69.1 | 77836 |
1724257800 | 69.45 | 0.45 | 0.65 | 69.11 | 69.63 | 68.94 | 211022 |
1724171400 | 69 | -1.5 | -2.13 | 70.5 | 70.77 | 69 | 99751 |
1724085000 | 70.5 | -0.04 | -0.06 | 70.54 | 70.87 | 69.94 | 115189 |
1723825800 | 70.54 | -0.03 | -0.04 | 70.7 | 71.19 | 69.96 | 133584 |
1723739400 | 70.57 | 1.77 | 2.57 | 68.76 | 70.58 | 68.67 | 91079 |
1723653000 | 68.8 | -0.63 | -0.91 | 69.98 | 70.13 | 68.55 | 150056 |
1723566600 | 69.43 | 1.04 | 1.52 | 69.49 | 69.85 | 68.96 | 159405 |
1723480200 | 68.39 | -1.18 | -1.70 | 69.7 | 69.9 | 68.39 | 102248 |
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