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 | 2.1 | 3.55209742896 | 59.12 | 61.7 | 57.56 | 130172 | 59.88821912 | DE |
| 4 | -1.59 | -2.53144403757 | 62.81 | 63.64 | 53.7 | 181088 | 59.00248237 | DE |
| 12 | -12.59 | -17.0573093077 | 73.81 | 84.85 | 53.7 | 190515 | 68.94057463 | DE |
| 26 | -13.08 | -17.6043068641 | 74.3 | 84.85 | 53.7 | 162078 | 70.93785099 | DE |
| 52 | -25.6 | -29.4862934808 | 86.82 | 97.47 | 53.7 | 156309 | 75.71497801 | DE |
| 156 | -28.78 | -31.9777777778 | 90 | 109.9 | 53.7 | 178039 | 80.37223945 | DE |
| 260 | -28.78 | -31.9777777778 | 90 | 109.9 | 53.7 | 178039 | 80.37223945 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 60.28 | -0.18 | -0.30 | 61.2 | 61.6 | 60.22 | 137888 |
| 1745512200 | 60.46 | 0.78 | 1.31 | 59.86 | 60.48 | 58.42 | 109654 |
| 1745425800 | 59.68 | 0.58 | 0.98 | 57.56 | 61.38 | 57.56 | 169961 |
| 1745339400 | 59.1 | 0.44 | 0.75 | 59.12 | 59.52 | 57.98 | 103183 |
| 1744907400 | 58.66 | 0.12 | 0.20 | 58.88 | 59.2 | 57.7 | 62465 |
| 1744821000 | 58.54 | 0.1 | 0.17 | 57.5 | 58.58 | 57.24 | 93870 |
| 1744734600 | 58.44 | 0.66 | 1.14 | 57.92 | 59.2 | 57.92 | 118855 |
| 1744648200 | 57.78 | 1.26 | 2.23 | 58.56 | 58.56 | 57.5 | 103150 |
| 1744389000 | 56.52 | 0.58 | 1.04 | 57.06 | 57.78 | 55.1 | 177803 |
| 1744302600 | 55.94 | 1.6 | 2.94 | 62.98 | 63.16 | 55.94 | 284580 |
| 1744216200 | 54.34 | -2.8 | -4.90 | 54.32 | 55.9 | 53.92 | 266305 |
| 1744129800 | 57.14 | 0.62 | 1.10 | 58.56 | 58.78 | 56.4 | 306580 |
| 1744043400 | 56.52 | -9.63 | -14.56 | 54.64 | 59.28 | 53.7 | 307915 |
| 1743787800 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1743701400 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1743615000 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1743528600 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1743442200 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1743183000 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1743096600 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1743010200 | 66.15 | 0 | 0.00 | 66.15 | 66.15 | 66.15 | 0 |
| 1742923800 | 66.15 | -0.35 | -0.53 | 66.2 | 66.879999 | 65.87 | 169268 |
| 1742837400 | 66.5 | 0.19 | 0.29 | 67.38 | 67.68 | 66.18 | 90632 |
| 1742578200 | 66.31 | -1.68 | -2.47 | 66.89 | 67.03 | 65.69 | 389377 |
| 1742491800 | 67.99 | -0.75 | -1.09 | 68.5 | 69.21 | 67.38 | 170913 |
| 1742405400 | 68.74 | -0.16 | -0.23 | 68.69 | 69.76 | 68.55 | 129936 |
| 1742319000 | 68.9 | 0.02 | 0.03 | 69.09 | 70.14 | 68.77 | 129229 |
| 1742232600 | 68.88 | 0.29 | 0.42 | 68.64 | 69.16 | 68.19 | 72957 |
| 1741973400 | 68.59 | 2.3 | 3.47 | 66.5 | 69.53 | 65.9 | 134998 |
| 1741887000 | 66.29 | -1.08 | -1.60 | 66.37 | 67.89 | 66.08 | 168271 |
| 1741800600 | 67.37 | -0.31 | -0.46 | 67.47 | 68.27 | 66.33 | 185618 |
| 1741714200 | 67.68 | -0.57 | -0.84 | 67.55 | 69.39 | 67.32 | 220136 |
| 1741627800 | 68.25 | -2.9 | -4.08 | 71.34 | 72.55 | 67.96 | 221889 |
| 1741368600 | 71.15 | -1.37 | -1.89 | 71.75 | 73.14 | 70.8 | 164825 |
| 1741282200 | 72.52 | 1.87 | 2.65 | 71.11 | 72.89 | 70.77 | 284182 |
| 1741195800 | 70.65 | 3.4 | 5.06 | 68.34 | 72.59 | 68.29 | 298724 |
| 1741109400 | 67.25 | -2.74 | -3.91 | 68.47 | 69.14 | 66.76 | 349628 |
| 1741023000 | 69.99 | -0.33 | -0.47 | 69.85 | 71.42 | 69 | 212773 |
| 1740763800 | 70.32 | -1 | -1.40 | 70.5 | 71.43 | 68.63 | 555681 |
| 1740677400 | 71.32 | -8.54 | -10.69 | 72.8 | 74.63 | 69.85 | 599419 |
| 1740591000 | 79.86 | 2.09 | 2.69 | 78.74 | 80.38 | 78.67 | 169020 |
| 1740504600 | 77.77 | -1.88 | -2.36 | 78.97 | 79.56 | 77.57 | 142620 |
| 1740418200 | 79.65 | -0.32 | -0.40 | 80.5 | 80.77 | 79.26 | 163582 |
| 1740159000 | 79.97 | 0.87 | 1.10 | 79.32 | 80.62 | 78.9 | 168687 |
| 1740072600 | 79.1 | 0.38 | 0.48 | 78.75 | 80.2 | 78.75 | 146070 |
| 1739986200 | 78.72 | -4.69 | -5.62 | 83.2 | 83.73 | 78.72 | 223655 |
| 1739899800 | 83.41 | -0.05 | -0.06 | 83.46 | 84.17 | 83.21 | 99816 |
| 1739813400 | 83.46 | -0.79 | -0.94 | 83.73 | 84.27 | 83.46 | 126180 |
| 1739554200 | 84.25 | 0.79 | 0.95 | 83.24 | 84.85 | 82.78 | 142496 |
| 1739467800 | 83.46 | 3.96 | 4.98 | 81.86 | 83.46 | 81.55 | 119366 |
| 1739381400 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1739295000 | 79.5 | -0.47 | -0.59 | 79.46 | 80.13 | 79.3 | 145213 |
| 1739208600 | 79.97 | -1.9 | -2.32 | 81 | 82 | 79.97 | 154527 |
| 1738949400 | 81.87 | 0.64 | 0.79 | 81.03 | 82.25 | 80.95 | 195372 |
| 1738863000 | 81.23 | 4.88 | 6.39 | 76.85 | 81.39 | 76.85 | 153912 |
| 1738776600 | 76.35 | -0.51 | -0.66 | 76.61 | 77.9 | 75.28 | 175179 |
| 1738690200 | 76.86 | 1.63 | 2.17 | 76.85 | 77.22 | 74.59 | 158262 |
| 1738603800 | 75.23 | -1.27 | -1.66 | 73.81 | 75.54 | 73.46 | 152219 |
| 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 |
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
