Premium
Seraphim Space Investment Trust Plc (SSIT)
LSE
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 | -3.2 | -1.68776371308 | 189.6 | 201.5 | 182.4 | 1031578 | 193.62715507 | DE |
| 4 | -16.6 | -8.17733990148 | 203 | 223.5 | 175.2 | 2248465 | 194.0417806 | DE |
| 12 | -2.6 | -1.37566137566 | 189 | 280 | 170.6 | 3249480 | 210.04827074 | DE |
| 26 | 52.4 | 39.1044776119 | 134 | 280 | 118 | 2381520 | 186.75686703 | DE |
| 52 | 104.2 | 126.763990268 | 82.2 | 280 | 66.2 | 1718152 | 156.10929389 | DE |
| 156 | 158.4 | 565.714285714 | 28 | 280 | 26 | 819069 | 125.22738108 | DE |
| 260 | 81.4 | 77.5238095238 | 105 | 280 | 26 | 624313 | 115.76087165 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 191.4 | -8.6 | -4.30 | 200 | 200 | 189 | 1167561 |
| 1783355400 | 200 | 6.6 | 3.41 | 193.2 | 201.5 | 191.8 | 1430772 |
| 1783096200 | 193.4 | 4.8 | 2.55 | 188.6 | 195.6 | 187.2 | 750221 |
| 1783009800 | 188.6 | -3.2 | -1.67 | 187.4 | 193.8 | 183 | 950437 |
| 1782923400 | 191.8 | 4 | 2.13 | 189.6 | 192 | 188 | 858897 |
| 1782837000 | 187.8 | 5.8 | 3.19 | 184 | 189.8 | 183 | 1159915 |
| 1782750600 | 182 | 2 | 1.11 | 181 | 183.8 | 175.6 | 1800449 |
| 1782491400 | 180 | -4.4 | -2.39 | 183.4 | 183.4 | 175.2 | 3131270 |
| 1782405000 | 184.4 | 3.2 | 1.77 | 180 | 191 | 180 | 1793006 |
| 1782318600 | 181.2 | -4.4 | -2.37 | 186 | 186.6 | 177.2 | 1717362 |
| 1782232200 | 185.6 | -7.4 | -3.83 | 193.6 | 193.6 | 178 | 3375780 |
| 1782145800 | 193 | -8 | -3.98 | 201 | 201 | 192 | 1543526 |
| 1781886600 | 201 | 1.8 | 0.90 | 199.8 | 201 | 192.8 | 5224749 |
| 1781800200 | 199.2 | -4.3 | -2.11 | 201 | 205 | 198 | 1766545 |
| 1781713800 | 203.5 | 8.3 | 4.25 | 193.2 | 203.5 | 193 | 1808995 |
| 1781627400 | 195.2 | -1 | -0.51 | 195.4 | 198 | 189 | 2931686 |
| 1781541000 | 196.2 | -7.8 | -3.82 | 203 | 204 | 190 | 3777082 |
| 1781281800 | 204 | -3 | -1.45 | 211 | 223.5 | 201.5 | 3804269 |
| 1781195400 | 207 | 12.4 | 6.37 | 195.6 | 210 | 194 | 2349247 |
| 1781109000 | 194.6 | -7.9 | -3.90 | 203 | 203 | 190.8 | 3627521 |
| 1781022600 | 202.5 | 15.5 | 8.29 | 231 | 235 | 200 | 15356349 |
| 1780936200 | 187 | 10.2 | 5.77 | 178 | 190 | 170.6 | 4788872 |
| 1780677000 | 176.8 | -10.2 | -5.45 | 191.2 | 191.2 | 174 | 5541297 |
| 1780590600 | 187 | -0.4 | -0.21 | 187.4 | 193 | 178.8 | 6094383 |
| 1780504200 | 187.4 | -22.1 | -10.55 | 210 | 210 | 185.4 | 10493632 |
| 1780417800 | 209.5 | -22 | -9.50 | 235.5 | 235.5 | 206.5 | 4975532 |
| 1780331400 | 231.5 | -18.5 | -7.40 | 248.5 | 248.5 | 226 | 4330374 |
| 1780072200 | 250 | -9 | -3.47 | 258.5 | 263 | 241.5 | 2562850 |
| 1779985800 | 259 | -8.5 | -3.18 | 269 | 277.5 | 249 | 3596267 |
| 1779899400 | 267.5 | -4.5 | -1.65 | 272.5 | 272.5 | 258 | 1781825 |
| 1779813000 | 272 | -1.5 | -0.55 | 275 | 280 | 259 | 3861692 |
| 1779467400 | 273.5 | 15 | 5.80 | 258.5 | 273.5 | 254 | 2879581 |
| 1779381000 | 258.5 | 3 | 1.17 | 255 | 259 | 250 | 2621971 |
| 1779294600 | 255.5 | 13.5 | 5.58 | 245 | 255.5 | 240.5 | 1366681 |
| 1779208200 | 242 | -8.5 | -3.39 | 250.5 | 258 | 236.5 | 2345416 |
| 1779121800 | 250.5 | 7 | 2.87 | 240.5 | 256.5 | 240.5 | 2908324 |
| 1778862600 | 243.5 | 3.5 | 1.46 | 240 | 243.5 | 231 | 1249767 |
| 1778776200 | 240 | 6 | 2.56 | 231 | 246.5 | 231 | 1941525 |
| 1778689800 | 234 | 9.5 | 4.23 | 223 | 236 | 223 | 2401401 |
| 1778603400 | 224.5 | -17 | -7.04 | 241.5 | 243 | 222 | 2247937 |
| 1778517000 | 241.5 | 9 | 3.87 | 232 | 250.5 | 232 | 3241923 |
| 1778257800 | 232.5 | 4.5 | 1.97 | 230 | 238.5 | 220.5 | 1942924 |
| 1778171400 | 228 | 5 | 2.24 | 220 | 238 | 220 | 4509502 |
| 1778085000 | 223 | -0.5 | -0.22 | 220 | 223 | 213 | 2567294 |
| 1777998600 | 223.5 | 34.5 | 18.25 | 191.2 | 223.5 | 191.2 | 4974750 |
| 1777653000 | 189 | -12.5 | -6.20 | 200 | 200 | 188.2 | 2589486 |
| 1777566600 | 201.5 | -7 | -3.36 | 210 | 210 | 196.4 | 2971685 |
| 1777480200 | 208.5 | 2.5 | 1.21 | 208.5 | 219 | 202.5 | 3545478 |
| 1777393800 | 206 | 6 | 3.00 | 200.5 | 219 | 196.6 | 3103064 |
| 1777307400 | 200 | -22.5 | -10.11 | 217 | 222.5 | 186 | 6246716 |
| 1777048200 | 222.5 | 3 | 1.37 | 219.5 | 228 | 208.5 | 3246765 |
| 1776961800 | 219.5 | 7.5 | 3.54 | 216 | 232 | 212.5 | 6568803 |
| 1776875400 | 212 | 24.4 | 13.01 | 189.2 | 223 | 188.8 | 5804761 |
| 1776789000 | 187.6 | -0.2 | -0.11 | 191 | 191 | 185.4 | 1155849 |
| 1776702600 | 187.8 | 8.8 | 4.92 | 177.6 | 191 | 174 | 1828879 |
| 1776443400 | 179 | 0 | 0.00 | 184 | 184 | 176.6 | 2447606 |
| 1776357000 | 179 | -6 | -3.24 | 176.4 | 182.2 | 176 | 1328211 |
| 1776270600 | 185 | 1 | 0.54 | 189 | 189 | 175 | 2081188 |
| 1776184200 | 184 | -6 | -3.16 | 191 | 191 | 182 | 2231913 |
| 1776097800 | 190 | 2.4 | 1.28 | 183 | 198.2 | 176.8 | 3628139 |
| 1775838600 | 187.6 | 9.2 | 5.16 | 181 | 191.4 | 179.2 | 3035203 |
| 1775752200 | 178.4 | 3.6 | 2.06 | 173.6 | 180.4 | 173.6 | 1112422 |
| 1775665800 | 174.8 | -4.2 | -2.35 | 183 | 188 | 171.4 | 2394412 |
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.
