Premium
FTSE Svenska Handelsbnk A (SSSHBA)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.74 | 0.27971428163 | 4197.14 | 4288.13 | 4150.18 | 0 | 0 | IX |
| 4 | 252.41 | 6.37967683314 | 3956.47 | 4288.13 | 3956.47 | 0 | 0 | IX |
| 12 | 339 | 8.7599615492 | 3869.88 | 4288.13 | 3755.42 | 0 | 0 | IX |
| 26 | 220.13 | 5.51877154497 | 3988.75 | 4393.79 | 3428.16 | 0 | 0 | IX |
| 52 | 463.74 | 12.3824476522 | 3745.14 | 4393.79 | 3345.97 | 0 | 0 | IX |
| 156 | 940.9 | 28.791485872 | 3267.98 | 4393.79 | 2801.23 | 0 | 0 | IX |
| 260 | 940.9 | 28.791485872 | 3267.98 | 4393.79 | 2801.23 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 4233.83 | 68.97 | 1.66 | 4164.86 | 4233.83 | 4164.86 | 0 |
| 1783528200 | 4164.86 | -105.66 | -2.47 | 4270.52 | 4270.52 | 4150.18 | 0 |
| 1783441800 | 4270.52 | 22.01 | 0.52 | 4248.51 | 4288.13 | 4244.11 | 0 |
| 1783355400 | 4248.51 | 32.29 | 0.77 | 4216.22 | 4248.51 | 4216.22 | 0 |
| 1783096200 | 4216.22 | 19.08 | 0.45 | 4197.14 | 4227.96 | 4185.4 | 0 |
| 1783009800 | 4197.14 | 39.62 | 0.95 | 4157.52 | 4219.16 | 4148.72 | 0 |
| 1782923400 | 4157.52 | -27.88 | -0.67 | 4185.4 | 4195.68 | 4138.4399 | 0 |
| 1782837000 | 4185.4 | 29.35 | 0.71 | 4156.05 | 4197.14 | 4142.85 | 0 |
| 1782750600 | 4156.05 | 0 | 0.00 | 4156.05 | 4161.92 | 4136.9799 | 0 |
| 1782491400 | 4156.05 | 13.2 | 0.32 | 4142.85 | 4156.05 | 4123.77 | 0 |
| 1782405000 | 4142.85 | 27.89 | 0.68 | 4114.96 | 4145.78 | 4095.88 | 0 |
| 1782318600 | 4114.96 | -32.29 | -0.78 | 4147.25 | 4148.72 | 4109.09 | 0 |
| 1782232200 | 4147.25 | -23.48 | -0.56 | 4170.7299 | 4175.13 | 4141.38 | 0 |
| 1782145800 | 4170.7299 | 30.82 | 0.74 | 4139.91 | 4175.13 | 4135.51 | 0 |
| 1781886600 | 4139.91 | 0 | 0.00 | 4139.91 | 4139.91 | 4139.91 | 0 |
| 1781800200 | 4139.91 | 19.08 | 0.46 | 4120.83 | 4175.13 | 4119.36 | 0 |
| 1781713800 | 4120.83 | 30.82 | 0.75 | 4090.01 | 4120.83 | 4050.39 | 0 |
| 1781627400 | 4090.01 | 23.48 | 0.58 | 4066.53 | 4103.22 | 4066.53 | 0 |
| 1781541000 | 4066.53 | 5.87 | 0.14 | 4060.66 | 4123.77 | 4054.79 | 0 |
| 1781281800 | 4060.66 | 104.19 | 2.63 | 3956.47 | 4070.94 | 3956.47 | 0 |
| 1781195400 | 3956.47 | 14.68 | 0.37 | 3941.79 | 3984.35 | 3941.79 | 0 |
| 1781109000 | 3941.79 | 10.27 | 0.26 | 3931.52 | 3982.88 | 3919.78 | 0 |
| 1781022600 | 3931.52 | 4.4 | 0.11 | 3927.12 | 3977.01 | 3927.12 | 0 |
| 1780936200 | 3927.12 | -23.48 | -0.59 | 3950.6 | 3959.4 | 3909.51 | 0 |
| 1780677000 | 3950.6 | 1.47 | 0.04 | 3949.13 | 3982.88 | 3943.26 | 0 |
| 1780590600 | 3949.13 | 22.01 | 0.56 | 3927.12 | 3959.4 | 3922.72 | 0 |
| 1780504200 | 3927.12 | -24.95 | -0.63 | 3952.07 | 3953.53 | 3924.18 | 0 |
| 1780417800 | 3952.07 | -30.81 | -0.77 | 3982.88 | 4004.9 | 3934.46 | 0 |
| 1780331400 | 3982.88 | -22.02 | -0.55 | 4004.9 | 4004.9 | 3941.79 | 0 |
| 1780072200 | 4004.9 | 22.02 | 0.55 | 3982.88 | 4012.23 | 3982.88 | 0 |
| 1779985800 | 3982.88 | -19.08 | -0.48 | 4001.96 | 4001.96 | 3956.47 | 0 |
| 1779899400 | 4001.96 | -16.15 | -0.40 | 4018.11 | 4026.91 | 3979.95 | 0 |
| 1779813000 | 4018.11 | -22.01 | -0.54 | 4069.47 | 4070.94 | 4018.11 | 0 |
| 1779467400 | 4040.12 | 42.56 | 1.06 | 3997.56 | 4043.05 | 3997.56 | 0 |
| 1779381000 | 3997.56 | 35.22 | 0.89 | 3962.34 | 4015.17 | 3956.47 | 0 |
| 1779294600 | 3962.34 | 58.7 | 1.50 | 3903.64 | 3984.35 | 3877.22 | 0 |
| 1779208200 | 3903.64 | 42.56 | 1.10 | 3861.08 | 3916.85 | 3861.08 | 0 |
| 1779121800 | 3861.08 | 39.62 | 1.04 | 3821.46 | 3893.36 | 3809.72 | 0 |
| 1778862600 | 3821.46 | 36.69 | 0.97 | 3784.77 | 3843.47 | 3784.77 | 0 |
| 1778776200 | 3784.77 | 0 | 0.00 | 3784.77 | 3784.77 | 3784.77 | 0 |
| 1778689800 | 3784.77 | -23.48 | -0.62 | 3808.25 | 3831.73 | 3778.9 | 0 |
| 1778603400 | 3808.25 | 2.94 | 0.08 | 3805.31 | 3809.72 | 3767.16 | 0 |
| 1778517000 | 3805.31 | 5.87 | 0.15 | 3799.44 | 3822.92 | 3775.96 | 0 |
| 1778257800 | 3799.44 | 7.34 | 0.19 | 3792.1 | 3800.91 | 3755.42 | 0 |
| 1778171400 | 3792.1 | -38.16 | -1.00 | 3830.26 | 3839.07 | 3792.1 | 0 |
| 1778085000 | 3830.26 | 27.88 | 0.73 | 3802.38 | 3869.88 | 3802.38 | 0 |
| 1777998600 | 3802.38 | -29.35 | -0.77 | 3803.85 | 3833.2 | 3778.9 | 0 |
| 1777653000 | 3831.73 | 0 | 0.00 | 3831.73 | 3831.73 | 3831.73 | 0 |
| 1777566600 | 3831.73 | 1.47 | 0.04 | 3830.26 | 3853.74 | 3792.1 | 0 |
| 1777480200 | 3830.26 | -13.21 | -0.34 | 3843.47 | 3847.87 | 3778.9 | 0 |
| 1777393800 | 3843.47 | 30.82 | 0.81 | 3812.65 | 3880.16 | 3812.65 | 0 |
| 1777307400 | 3812.65 | 16.14 | 0.43 | 3796.51 | 3843.47 | 3796.51 | 0 |
| 1777048200 | 3796.51 | -11.74 | -0.31 | 3808.25 | 3822.92 | 3771.56 | 0 |
| 1776961800 | 3808.25 | -60.17 | -1.56 | 3868.42 | 3868.42 | 3802.38 | 0 |
| 1776875400 | 3868.42 | -19.07 | -0.49 | 3887.49 | 3959.4 | 3850.81 | 0 |
| 1776789000 | 3887.49 | -2.94 | -0.08 | 3890.43 | 3928.59 | 3880.16 | 0 |
| 1776702600 | 3890.43 | 4.4 | 0.11 | 3886.03 | 3900.7 | 3842 | 0 |
| 1776443400 | 3886.03 | 16.15 | 0.42 | 3869.88 | 3896.3 | 3847.87 | 0 |
| 1776357000 | 3869.88 | -33.76 | -0.86 | 3903.64 | 3903.64 | 3852.27 | 0 |
| 1776270600 | 3903.64 | 20.55 | 0.53 | 3883.09 | 3903.64 | 3859.61 | 0 |
| 1776184200 | 3883.09 | 79.24 | 2.08 | 3803.85 | 3883.09 | 3803.85 | 0 |
| 1776097800 | 3803.85 | 23.49 | 0.62 | 3780.36 | 3805.31 | 3755.42 | 0 |
| 1775838600 | 3780.36 | 42.55 | 1.14 | 3737.81 | 3790.64 | 3737.81 | 0 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
