Premium
Secure Trust Bank Plc (STB)
LSE
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 | -14 | -3.18906605923 | 439 | 461 | 413 | 135684 | 450.22169813 | DE |
| 4 | -32 | -7.00218818381 | 457 | 477 | 409 | 99673 | 446.21955165 | DE |
| 12 | 74 | 21.0826210826 | 351 | 477 | 337 | 126256 | 410.64519837 | DE |
| 26 | -403 | -48.6714975845 | 828 | 846 | 337 | 140389 | 457.96777936 | DE |
| 52 | -279 | -39.6306818182 | 704 | 942 | 337 | 88279 | 519.81888544 | DE |
| 156 | -745 | -63.6752136752 | 1170 | 1355 | 337 | 49564 | 614.69000857 | DE |
| 260 | -915 | -68.2835820896 | 1340 | 1420 | 337 | 40742 | 731.28845759 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 434 | -10 | -2.25 | 445 | 451 | 431 | 35206 |
| 1741368600 | 444 | 14 | 3.26 | 440 | 446 | 433 | 13290 |
| 1741282200 | 430 | -24 | -5.29 | 452 | 458 | 430 | 51062 |
| 1741195800 | 454 | 6 | 1.34 | 449 | 461 | 449 | 495400 |
| 1741109400 | 448 | 15 | 3.46 | 439 | 450 | 439 | 83460 |
| 1741023000 | 433 | 0 | 0.00 | 429 | 440 | 429 | 45627 |
| 1740763800 | 433 | 0 | 0.00 | 426 | 433 | 423 | 38909 |
| 1740677400 | 433 | 7 | 1.64 | 426 | 435 | 425 | 60715 |
| 1740591000 | 426 | 1 | 0.24 | 430 | 431 | 426 | 20824 |
| 1740504600 | 425 | 3 | 0.71 | 420 | 432 | 418 | 27763 |
| 1740418200 | 422 | -6 | -1.40 | 430 | 430 | 422 | 21877 |
| 1740159000 | 428 | 5 | 1.18 | 430 | 431 | 425 | 147478 |
| 1740072600 | 423 | -5 | -1.17 | 431 | 431 | 419 | 143604 |
| 1739986200 | 428 | 12 | 2.88 | 415 | 434 | 409 | 76647 |
| 1739899800 | 416 | -14 | -3.26 | 425 | 430 | 409 | 115824 |
| 1739813400 | 430 | -40 | -8.51 | 476 | 477 | 420 | 95851 |
| 1739554200 | 470 | 3 | 0.64 | 466 | 471 | 466 | 46357 |
| 1739467800 | 467 | -7 | -1.48 | 462 | 472 | 460 | 68793 |
| 1739381400 | 474 | 17 | 3.72 | 449 | 474 | 449 | 371893 |
| 1739295000 | 457 | 5 | 1.11 | 457 | 457 | 454 | 32878 |
| 1739208600 | 452 | 7 | 1.57 | 445 | 454 | 437 | 160873 |
| 1738949400 | 445 | 2 | 0.45 | 445 | 446 | 439 | 173725 |
| 1738863000 | 443 | 12 | 2.78 | 432 | 448 | 432 | 89513 |
| 1738776600 | 431 | 6 | 1.41 | 427 | 431 | 421 | 23940 |
| 1738690200 | 425 | 0 | 0.00 | 421 | 430 | 414 | 53373 |
| 1738603800 | 425 | -15 | -3.41 | 450 | 450 | 420 | 39208 |
| 1738344600 | 440 | 8 | 1.85 | 437 | 440 | 432 | 57984 |
| 1738258200 | 432 | -10 | -2.26 | 447 | 447 | 432 | 69575 |
| 1738171800 | 442 | -2 | -0.45 | 443 | 445 | 441 | 29249 |
| 1738085400 | 444 | 11 | 2.54 | 434 | 451 | 430 | 50810 |
| 1737999000 | 433 | -15 | -3.35 | 448 | 448 | 433 | 57814 |
| 1737739800 | 448 | -12 | -2.61 | 463 | 463 | 448 | 86381 |
| 1737653400 | 460 | 14 | 3.14 | 440 | 465 | 440 | 202989 |
| 1737567000 | 446 | -16 | -3.46 | 469 | 469 | 446 | 333499 |
| 1737480600 | 462 | 114 | 32.76 | 360 | 468 | 360 | 929552 |
| 1737394200 | 348 | -2 | -0.57 | 354 | 355 | 348 | 72375 |
| 1737135000 | 350 | -8 | -2.23 | 353 | 357 | 348 | 175236 |
| 1737048600 | 358 | 0 | 0.00 | 358 | 359 | 356 | 6513 |
| 1736962200 | 358 | 5 | 1.42 | 356 | 360 | 352 | 34428 |
| 1736875800 | 353 | 0 | 0.00 | 356 | 356 | 350 | 72543 |
| 1736789400 | 353 | 4 | 1.15 | 351 | 354 | 351 | 346151 |
| 1736530200 | 349 | 2 | 0.58 | 350 | 352 | 341 | 454323 |
| 1736443800 | 347 | -5 | -1.42 | 352 | 352 | 340 | 323311 |
| 1736357400 | 352 | -2 | -0.56 | 354 | 355 | 347 | 292767 |
| 1736271000 | 354 | -4 | -1.12 | 356 | 356 | 354 | 23363 |
| 1736184600 | 358 | 3 | 0.85 | 366 | 366 | 356 | 29966 |
| 1735925400 | 355 | 0 | 0.00 | 355 | 359 | 354 | 47063 |
| 1735839000 | 355 | -7 | -1.93 | 362 | 362 | 355 | 23575 |
| 1735666200 | 362 | 2 | 0.56 | 361 | 362 | 361 | 56705 |
| 1735579800 | 360 | 0 | 0.00 | 366 | 366 | 359 | 166231 |
| 1735320600 | 360 | 8 | 2.27 | 357 | 366 | 357 | 164087 |
| 1735061400 | 352 | -3 | -0.85 | 354 | 354 | 348 | 84231 |
| 1734975000 | 355 | 16 | 4.72 | 345 | 355 | 345 | 46593 |
| 1734715800 | 339 | -9 | -2.59 | 348 | 351 | 339 | 96613 |
| 1734629400 | 348 | -2 | -0.57 | 350 | 350 | 337 | 68136 |
| 1734543000 | 350 | 1 | 0.29 | 352 | 358 | 349 | 188767 |
| 1734456600 | 349 | -5 | -1.41 | 351 | 354 | 340 | 71693 |
| 1734370200 | 354 | -2 | -0.56 | 364 | 364 | 351 | 77776 |
| 1734111000 | 356 | -2 | -0.56 | 359 | 363 | 356 | 46671 |
| 1734024600 | 358 | -2 | -0.56 | 360 | 360 | 357 | 104580 |
| 1733938200 | 360 | 12 | 3.45 | 345 | 376 | 344 | 297277 |
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
