Premium
Stv Group Plc (STVG)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -5.26315789474 | 104.5 | 104.5 | 95.6 | 26040 | 98.59045761 | DE |
| 4 | -2 | -1.9801980198 | 101 | 104.5 | 95.6 | 37115 | 101.91215786 | DE |
| 12 | -5 | -4.80769230769 | 104 | 104.5 | 95.6 | 57592 | 102.24292184 | DE |
| 26 | -13.5 | -12 | 112.5 | 120 | 95.6 | 71912 | 107.18248252 | DE |
| 52 | -75 | -43.1034482759 | 174 | 198 | 95.6 | 110259 | 119.88283446 | DE |
| 156 | -131.5 | -57.0498915401 | 230.5 | 297 | 95.6 | 81784 | 163.70202065 | DE |
| 260 | -233 | -70.1807228916 | 332 | 385 | 95.6 | 61303 | 192.67169092 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781886600 | 96.2 | -3.6 | -3.61 | 99 | 99 | 95.6 | 40264 |
| 1781800200 | 99.8 | 0.6 | 0.60 | 99.8 | 99.8 | 99.8 | 8991 |
| 1781713800 | 99.2 | -0.8 | -0.80 | 100 | 100 | 96 | 49184 |
| 1781627400 | 100 | -1 | -0.99 | 101 | 101 | 100 | 21130 |
| 1781541000 | 101 | -3 | -2.88 | 104.5 | 104.5 | 101 | 10629 |
| 1781281800 | 104 | 3.5 | 3.48 | 100.5 | 104 | 100.5 | 22244 |
| 1781195400 | 100.5 | 0.5 | 0.50 | 97.2 | 100.5 | 97.2 | 17900 |
| 1781109000 | 100 | -3 | -2.91 | 99 | 100 | 97.8 | 49430 |
| 1781022600 | 103 | 4.4 | 4.46 | 104 | 104 | 99.2 | 15287 |
| 1780936200 | 98.6 | -1.2 | -1.20 | 101 | 101 | 98.6 | 29851 |
| 1780677000 | 99.8 | -4.7 | -4.50 | 100.5 | 101 | 99.2 | 71531 |
| 1780590600 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 844 |
| 1780504200 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 0 |
| 1780417800 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 271667 |
| 1780331400 | 104.5 | 0 | 0.00 | 104.5 | 104.5 | 104.5 | 1821 |
| 1780072200 | 104.5 | 4 | 3.98 | 104.5 | 104.5 | 104.5 | 15204 |
| 1779985800 | 100.5 | -2 | -1.95 | 104.5 | 104.5 | 100.5 | 7126 |
| 1779899400 | 102.5 | 1.5 | 1.49 | 102.5 | 102.5 | 102.5 | 21229 |
| 1779813000 | 101 | -2 | -1.94 | 101 | 104.5 | 101 | 13738 |
| 1779467400 | 103 | 0 | 0.00 | 99 | 103 | 99 | 27347 |
| 1779381000 | 103 | -0.5 | -0.48 | 103 | 103 | 103 | 17868 |
| 1779294600 | 103.5 | -1 | -0.96 | 103.5 | 103.5 | 101 | 6855 |
| 1779208200 | 104.5 | 2 | 1.95 | 99 | 104.5 | 99 | 9252 |
| 1779121800 | 102.5 | 2 | 1.99 | 99.2 | 102.5 | 99.2 | 8361 |
| 1778862600 | 100.5 | -3.5 | -3.37 | 101 | 102 | 100.5 | 227 |
| 1778776200 | 104 | 2.5 | 2.46 | 101.5 | 104 | 101.5 | 13074 |
| 1778689800 | 101.5 | 0.5 | 0.50 | 103.5 | 103.5 | 100 | 95343 |
| 1778603400 | 101 | 1 | 1.00 | 103.5 | 103.5 | 99.2 | 24478 |
| 1778517000 | 100 | -3 | -2.91 | 103 | 103 | 100 | 157696 |
| 1778257800 | 103 | 0 | 0.00 | 103 | 103 | 100 | 4764 |
| 1778171400 | 103 | 0 | 0.00 | 103 | 103 | 103 | 2911 |
| 1778085000 | 103 | 1 | 0.98 | 103 | 103 | 103 | 14154 |
| 1777998600 | 102 | -1 | -0.97 | 99 | 104 | 99 | 11541 |
| 1777653000 | 103 | 4 | 4.04 | 104 | 104 | 103 | 35351 |
| 1777566600 | 99 | 0 | 0.00 | 104 | 104 | 99 | 8039 |
| 1777480200 | 99 | -5 | -4.81 | 104 | 104 | 99 | 6207 |
| 1777393800 | 104 | 4 | 4.00 | 104 | 104 | 104 | 36162 |
| 1777307400 | 100 | -3 | -2.91 | 103.5 | 103.5 | 100 | 15521 |
| 1777048200 | 103 | 3 | 3.00 | 102 | 103 | 102 | 1420751 |
| 1776961800 | 100 | -2 | -1.96 | 102 | 102 | 100 | 5977 |
| 1776875400 | 102 | 0 | 0.00 | 102 | 102 | 99.8 | 133538 |
| 1776789000 | 102 | 0 | 0.00 | 102 | 102 | 102 | 5222 |
| 1776702600 | 102 | 0 | 0.00 | 102 | 102 | 102 | 10149 |
| 1776443400 | 102 | 1 | 0.99 | 100 | 102 | 100 | 46738 |
| 1776357000 | 101 | 1.2 | 1.20 | 100 | 101.5 | 100 | 22454 |
| 1776270600 | 99.8 | -4.2 | -4.04 | 99.8 | 101 | 99.8 | 4402 |
| 1776184200 | 104 | 5 | 5.05 | 100 | 104 | 99.2 | 28345 |
| 1776097800 | 99 | -1 | -1.00 | 99 | 99.2 | 99 | 47545 |
| 1775838600 | 100 | -1 | -0.99 | 102.5 | 102.5 | 100 | 118785 |
| 1775752200 | 101 | -3 | -2.88 | 102 | 102.5 | 99.2 | 2961 |
| 1775665800 | 104 | 2.5 | 2.46 | 99.2 | 104.5 | 99.2 | 12818 |
| 1775579400 | 101.5 | 2.5 | 2.53 | 100 | 102 | 100 | 2169 |
| 1775147400 | 99 | -3 | -2.94 | 99 | 99 | 99 | 12456 |
| 1775061000 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1774974600 | 102 | 0 | 0.00 | 104.5 | 104.5 | 99.2 | 25623 |
| 1774888200 | 102 | 0 | 0.00 | 104 | 104 | 102 | 46815 |
| 1774632600 | 102 | 0.5 | 0.49 | 102 | 102 | 101 | 174268 |
| 1774546200 | 101.5 | -1 | -0.98 | 101.5 | 101.5 | 101.5 | 3809 |
| 1774459800 | 102.5 | 3.5 | 3.54 | 100 | 103 | 100 | 75783 |
| 1774373400 | 99 | -3 | -2.94 | 99.2 | 103 | 99 | 93311 |
| 1774287000 | 102 | 0 | 0.00 | 102 | 106 | 102 | 49139 |
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.
