Premium
Is Sus Em Sri (SUES)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 591.625 | -5.13 | -0.86 | 590.75 | 594.375 | 586.625 | 57646 |
| 1738690200 | 596.75 | 5.38 | 0.91 | 595.75 | 604.5 | 586.125 | 17413 |
| 1738603800 | 591.375 | -5.13 | -0.86 | 588 | 592.5 | 579.375 | 101005 |
| 1738344600 | 596.5 | 2.25 | 0.38 | 597.25 | 604.625 | 596 | 11703 |
| 1738258200 | 594.25 | 5.38 | 0.91 | 590.25 | 600.125 | 588.375 | 308009 |
| 1738171800 | 588.875 | 6.5 | 1.12 | 591.75 | 598.875 | 583.625 | 35017 |
| 1738085400 | 582.375 | 1.63 | 0.28 | 583.75 | 590 | 574.875 | 18141 |
| 1737999000 | 580.75 | -16.25 | -2.72 | 584 | 588.625 | 572.875 | 45580 |
| 1737739800 | 597 | -0.63 | -0.10 | 597.5 | 606.125 | 594.125 | 28103 |
| 1737653400 | 597.625 | -2.38 | -0.40 | 598.25 | 605.875 | 595.75 | 33576 |
| 1737567000 | 600 | 2.63 | 0.44 | 599.75 | 601 | 599.625 | 30159 |
| 1737480600 | 597.375 | -1.75 | -0.29 | 599.5 | 605.25 | 589.75 | 137293 |
| 1737394200 | 599.125 | -0.13 | -0.02 | 600 | 602.75 | 588.375 | 1020018 |
| 1737135000 | 599.25 | 7.25 | 1.22 | 595.5 | 604.375 | 589.125 | 18471 |
| 1737048600 | 592 | 1 | 0.17 | 598 | 605.25 | 589.875 | 103513 |
| 1736962200 | 591 | 5.5 | 0.94 | 585.5 | 594.75 | 580.125 | 5057 |
| 1736875800 | 585.5 | 4.5 | 0.77 | 586 | 595.75 | 583.125 | 16285 |
| 1736789400 | 581 | -3 | -0.51 | 582.75 | 588.5 | 573.875 | 10773 |
| 1736530200 | 584 | -3.63 | -0.62 | 587.75 | 591.75 | 577.75 | 25531 |
| 1736443800 | 587.625 | 2.25 | 0.38 | 587.75 | 590.375 | 586.75 | 34801 |
| 1736357400 | 585.375 | -1.25 | -0.21 | 585 | 590.125 | 580.75 | 46229 |
| 1736271000 | 586.625 | -2.13 | -0.36 | 586.25 | 590.375 | 585.625 | 80369 |
| 1736184600 | 588.75 | 2.38 | 0.41 | 587.5 | 598.125 | 583.5 | 73141 |
| 1735925400 | 586.375 | 0.13 | 0.02 | 585.75 | 593.875 | 579.125 | 62981 |
| 1735839000 | 586.25 | 7.5 | 1.30 | 578.5 | 591.625 | 576.625 | 196486 |
| 1735666200 | 578.75 | -0.88 | -0.15 | 576.5 | 580.375 | 576.125 | 3964 |
| 1735579800 | 579.625 | -2.5 | -0.43 | 582.75 | 585.25 | 576.5 | 16046 |
| 1735320600 | 582.125 | -6.25 | -1.06 | 585.75 | 586.25 | 580.125 | 5633 |
| 1735061400 | 588.375 | 1.25 | 0.21 | 590.5 | 590.5 | 587 | 3475 |
| 1734975000 | 587.125 | 2.13 | 0.36 | 586.75 | 590.5 | 584.875 | 45626 |
| 1734715800 | 585 | -0.75 | -0.13 | 579.5 | 585.25 | 577 | 227784 |
| 1734629400 | 585.75 | -2.75 | -0.47 | 581 | 587.5 | 579.375 | 8813 |
| 1734543000 | 588.5 | 2.13 | 0.36 | 587.75 | 589.375 | 587.75 | 34396 |
| 1734456600 | 586.375 | -5.88 | -0.99 | 587.25 | 587.25 | 583.625 | 26112 |
| 1734370200 | 592.25 | -5.25 | -0.88 | 596.25 | 600.25 | 590.25 | 335661 |
| 1734111000 | 597.5 | 2.5 | 0.42 | 597.25 | 598.75 | 596.75 | 20792 |
| 1734024600 | 595 | 1.25 | 0.21 | 597 | 599.625 | 589.125 | 6639 |
| 1733938200 | 593.75 | 1.88 | 0.32 | 592.75 | 593.875 | 592.75 | 20912 |
| 1733851800 | 591.875 | -6.88 | -1.15 | 593.5 | 594.625 | 591.25 | 132558 |
| 1733765400 | 598.75 | 6.88 | 1.16 | 596.75 | 609.75 | 592.25 | 302840 |
| 1733506200 | 591.875 | -1.63 | -0.27 | 594.5 | 594.5 | 589.875 | 21512 |
| 1733419800 | 593.5 | 1.13 | 0.19 | 591.25 | 599.25 | 588.5 | 72821 |
| 1733333400 | 592.375 | 0.25 | 0.04 | 594 | 600.375 | 586 | 59429 |
| 1733247000 | 592.125 | 0.25 | 0.04 | 594.25 | 596.375 | 587.625 | 112817 |
| 1733160600 | 591.875 | 6.75 | 1.15 | 586.5 | 598 | 583.5 | 8983 |
| 1732901400 | 585.125 | 1.38 | 0.24 | 581.75 | 588 | 573.25 | 160008 |
| 1732815000 | 583.75 | -4 | -0.68 | 584.5 | 585.625 | 582.875 | 63973 |
| 1732728600 | 587.75 | -6.38 | -1.07 | 595 | 599.5 | 587.375 | 21826 |
| 1732642200 | 594.125 | 0 | 0.00 | 594 | 594.625 | 590.625 | 48584 |
| 1732555800 | 594.125 | -1.88 | -0.31 | 595.75 | 596.625 | 587.875 | 32541 |
| 1732296600 | 596 | 5 | 0.85 | 594.5 | 603.375 | 591.375 | 62209 |
| 1732210200 | 591 | 1.63 | 0.28 | 590 | 591.25 | 589.75 | 46028 |
| 1732123800 | 589.375 | -3.63 | -0.61 | 592 | 598.125 | 583.5 | 26373 |
| 1732037400 | 593 | 2.63 | 0.44 | 590.5 | 593 | 590.125 | 98168 |
| 1731951000 | 590.375 | 3.75 | 0.64 | 588.75 | 595.75 | 586.625 | 353128 |
| 1731691800 | 586.625 | -1.13 | -0.19 | 588.25 | 594.875 | 579.5 | 26992 |
| 1731605400 | 587.75 | 1.13 | 0.19 | 587.75 | 587.75 | 587.75 | 8325 |
| 1731519000 | 586.625 | -2.63 | -0.45 | 590.5 | 597.5 | 584.625 | 54223 |
| 1731432600 | 589.25 | -3.75 | -0.63 | 589.25 | 591 | 581.75 | 8566 |
| 1731346200 | 593 | -2.5 | -0.42 | 598.75 | 603 | 592.125 | 25956 |
| 1731087000 | 595.5 | -10.38 | -1.71 | 601.25 | 607.875 | 592.5 | 45956 |
| 1731000600 | 605.875 | 9.63 | 1.61 | 605.875 | 605.875 | 605.875 | 89797 |
| 1730914200 | 596.25 | -6.5 | -1.08 | 600.25 | 605 | 594.5 | 72260 |
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
