Premium
Sabre Insurance Group Plc (SBRE)
LSE
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 | 0.8 | 0.581395348837 | 137.6 | 141.6 | 137.4 | 238809 | 140.37323279 | DE |
| 4 | -3.6 | -2.53521126761 | 142 | 142.6 | 134.4 | 645787 | 138.42959832 | DE |
| 12 | -1.6 | -1.14285714286 | 140 | 143.6 | 124.4 | 782004 | 135.57362861 | DE |
| 26 | -10.6 | -7.11409395973 | 149 | 167 | 124.4 | 643123 | 142.97680868 | DE |
| 52 | -14.4 | -9.42408376963 | 152.8 | 183.6 | 124.4 | 541909 | 149.79160158 | DE |
| 156 | -48.2 | -25.8306538049 | 186.6 | 242 | 81.9 | 504861 | 139.08749916 | DE |
| 260 | -161.6 | -53.8666666667 | 300 | 335 | 81.9 | 477859 | 181.03494733 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 141 | 1.4 | 1.00 | 138 | 141.6 | 138 | 675809 |
| 1735925400 | 139.6 | 0.8 | 0.58 | 138.6 | 139.8 | 137.8 | 59697 |
| 1735839000 | 138.8 | 0.8 | 0.58 | 139 | 139.19999 | 138.19999 | 180069 |
| 1735666200 | 138 | 0 | 0.00 | 137.6 | 139 | 137.4 | 39661 |
| 1735579800 | 138 | 0 | 0.00 | 137 | 139 | 136.19999 | 107549 |
| 1735320600 | 138 | -0.8 | -0.58 | 142.6 | 142.6 | 138 | 133300 |
| 1735061400 | 138.8 | 1 | 0.73 | 142.4 | 142.4 | 138.6 | 125029 |
| 1734975000 | 137.8 | 0.8 | 0.58 | 137 | 140 | 137 | 176023 |
| 1734715800 | 137 | -3.4 | -2.42 | 140 | 140 | 135.8 | 1101114 |
| 1734629400 | 140.4 | 1 | 0.72 | 139 | 142.4 | 139 | 1287533 |
| 1734543000 | 139.4 | 2.6 | 1.90 | 137.6 | 140.8 | 136.6 | 2151976 |
| 1734456600 | 136.8 | 0 | 0.00 | 137 | 137 | 135.19999 | 2112098 |
| 1734370200 | 136.8 | -0.2 | -0.15 | 137 | 137.4 | 134.4 | 270054 |
| 1734111000 | 137 | 0.2 | 0.15 | 138.8 | 138.8 | 136.8 | 694078 |
| 1734024600 | 136.8 | -1.2 | -0.87 | 138 | 138 | 136.4 | 622761 |
| 1733938200 | 138 | -2.6 | -1.85 | 140 | 140.19999 | 138 | 594435 |
| 1733851800 | 140.6 | -1.4 | -0.99 | 142 | 142.19999 | 139.4 | 647201 |
| 1733765400 | 142 | 6 | 4.41 | 137 | 142.8 | 136.8 | 1496398 |
| 1733506200 | 136 | 3.6 | 2.72 | 135 | 137 | 133 | 2522401 |
| 1733419800 | 132.4 | 0.6 | 0.46 | 129.4 | 133.4 | 129.4 | 794608 |
| 1733333400 | 131.8 | 1 | 0.76 | 135 | 135 | 130 | 799534 |
| 1733247000 | 130.8 | 0.2 | 0.15 | 130.8 | 132 | 130 | 419822 |
| 1733160600 | 130.6 | -0.6 | -0.46 | 131 | 132.6 | 130.19999 | 1637998 |
| 1732901400 | 131.19999 | -2.8 | -2.09 | 133.19999 | 133.19999 | 130.4 | 251699 |
| 1732815000 | 134 | 3.6 | 2.76 | 135 | 135 | 131.8 | 378624 |
| 1732728600 | 130.4 | -1 | -0.76 | 127.8 | 131.8 | 127.8 | 250910 |
| 1732642200 | 131.4 | -0.4 | -0.30 | 130.19999 | 132 | 130 | 117668 |
| 1732555800 | 131.8 | 0 | 0.00 | 135 | 135 | 129 | 1444906 |
| 1732296600 | 131.8 | 0.8 | 0.61 | 131.19999 | 132.8 | 131 | 217333 |
| 1732210200 | 131 | 2 | 1.55 | 129 | 131.6 | 129 | 2367071 |
| 1732123800 | 129 | -2.2 | -1.68 | 131 | 131.6 | 128.4 | 1275686 |
| 1732037400 | 131.19999 | -0.6 | -0.46 | 131 | 131.6 | 130.19999 | 123131 |
| 1731951000 | 131.8 | -1.2 | -0.90 | 135 | 135 | 131 | 53585 |
| 1731691800 | 133 | 0.8 | 0.61 | 132.6 | 135 | 132.6 | 143037 |
| 1731605400 | 132.19999 | 4 | 3.12 | 128.8 | 133.8 | 128.8 | 2478640 |
| 1731519000 | 128.19999 | -0.8 | -0.62 | 128 | 129.8 | 128 | 216366 |
| 1731432600 | 129 | -3.4 | -2.57 | 132 | 132.19999 | 129 | 160737 |
| 1731346200 | 132.4 | 0.2 | 0.15 | 133.4 | 133.8 | 132 | 104370 |
| 1731087000 | 132.19999 | -1 | -0.75 | 133 | 133 | 130 | 356895 |
| 1731000600 | 133.19999 | 0.6 | 0.45 | 132.4 | 134.19999 | 132.4 | 60429 |
| 1730914200 | 132.6 | -2.4 | -1.78 | 140.8 | 140.8 | 132 | 330253 |
| 1730827800 | 135 | -2.4 | -1.75 | 141.6 | 141.6 | 135 | 827705 |
| 1730741400 | 137.4 | 0.6 | 0.44 | 135.4 | 138 | 135.4 | 281684 |
| 1730482200 | 136.8 | 0 | 0.00 | 140 | 140 | 136.19999 | 477070 |
| 1730395800 | 136.8 | -2.2 | -1.58 | 135.8 | 137.6 | 135 | 346619 |
| 1730309400 | 139 | 9 | 6.92 | 130 | 140 | 129.19999 | 1683476 |
| 1730223000 | 130 | -2 | -1.52 | 130 | 133.4 | 129.4 | 1164502 |
| 1730136600 | 132 | -3.4 | -2.51 | 137.6 | 137.6 | 132 | 216693 |
| 1729873800 | 135.4 | -0.6 | -0.44 | 136.19999 | 136.4 | 133.4 | 1176663 |
| 1729787400 | 136 | 1.4 | 1.04 | 134.6 | 137.4 | 134 | 331165 |
| 1729701000 | 134.6 | 2.4 | 1.82 | 132 | 135.8 | 132 | 1021723 |
| 1729614600 | 132.19999 | -5.2 | -3.78 | 136.8 | 136.8 | 124.4 | 2504297 |
| 1729528200 | 137.4 | -2.6 | -1.86 | 138 | 140.8 | 136 | 637393 |
| 1729269000 | 140 | -0.8 | -0.57 | 143 | 143 | 139.8 | 1076037 |
| 1729182600 | 140.8 | -1.2 | -0.85 | 141.4 | 142.19999 | 140.4 | 1182498 |
| 1729096200 | 142 | 1 | 0.71 | 143.6 | 143.6 | 140 | 776347 |
| 1729009800 | 141 | 1.4 | 1.00 | 140 | 142 | 139.4 | 1889870 |
| 1728923400 | 139.6 | -1.4 | -0.99 | 140.4 | 140.4 | 137.6 | 449636 |
| 1728664200 | 141 | -1 | -0.70 | 140.8 | 141 | 140.6 | 29293 |
| 1728577800 | 142 | 0.2 | 0.14 | 141.6 | 142 | 140.6 | 35134 |
| 1728491400 | 141.8 | 1 | 0.71 | 141.4 | 142.6 | 140.19999 | 121422 |
| 1728405000 | 140.8 | -0.4 | -0.28 | 141 | 141.19999 | 140.19999 | 208937 |
| 1728318600 | 141.19999 | -0.4 | -0.28 | 141.8 | 141.8 | 140.19999 | 153016 |
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
