Premium
Sus Jpan Eur Hd (SUJS)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 940.5 | 19.75 | 2.14 | 940.75 | 944.75 | 938.375 | 3000 |
| 1727281800 | 920.75 | 3.38 | 0.37 | 918.5 | 923.5 | 916.25 | 5043 |
| 1727195400 | 917.375 | -1.63 | -0.18 | 917.375 | 917.375 | 917.375 | 1475 |
| 1727109000 | 919 | -1.38 | -0.15 | 918.75 | 929.75 | 915.125 | 1313 |
| 1726849800 | 920.375 | 9.5 | 1.04 | 914 | 925.375 | 913.375 | 756 |
| 1726763400 | 910.875 | 26.25 | 2.97 | 902.25 | 916.625 | 900.375 | 1046 |
| 1726677000 | 884.625 | -11.88 | -1.32 | 884.5 | 887.125 | 882.875 | 1857 |
| 1726590600 | 896.5 | 7.25 | 0.82 | 884.75 | 897.875 | 883.875 | 639 |
| 1726504200 | 889.25 | -0.5 | -0.06 | 888.75 | 891.375 | 886.25 | 938 |
| 1726245000 | 889.75 | -5.88 | -0.66 | 889.5 | 891.875 | 885.75 | 618 |
| 1726158600 | 895.625 | 22.5 | 2.58 | 895.625 | 895.625 | 895.625 | 1 |
| 1726072200 | 873.125 | -9.63 | -1.09 | 880.75 | 893.5 | 870.75 | 2004 |
| 1725985800 | 882.75 | -10.63 | -1.19 | 887.5 | 891.375 | 881.125 | 2159 |
| 1725899400 | 893.375 | 24.5 | 2.82 | 892.75 | 897.75 | 888.5 | 1687 |
| 1725640200 | 868.875 | -40.63 | -4.47 | 888.75 | 895.125 | 866.625 | 847 |
| 1725553800 | 909.5 | -0.13 | -0.01 | 908.75 | 918.25 | 897.75 | 1244 |
| 1725467400 | 909.625 | -23.88 | -2.56 | 908 | 921 | 903.375 | 86 |
| 1725381000 | 933.5 | -5.75 | -0.61 | 934.75 | 934.75 | 932.625 | 1525 |
| 1725294600 | 939.25 | 6.63 | 0.71 | 942.5 | 942.5 | 933.5 | 495 |
| 1725035400 | 932.625 | 5.63 | 0.61 | 935.75 | 935.75 | 932.5 | 179 |
| 1724949000 | 927 | 5.25 | 0.57 | 926 | 932.875 | 922.25 | 5603 |
| 1724862600 | 921.75 | 4.63 | 0.50 | 921.75 | 921.75 | 921.75 | 1175 |
| 1724776200 | 917.125 | -7.13 | -0.77 | 924.5 | 924.5 | 914.625 | 2959 |
| 1724430600 | 924.25 | 0.75 | 0.08 | 924.25 | 924.25 | 924.25 | 54 |
| 1724344200 | 923.5 | -0.75 | -0.08 | 928.75 | 939.375 | 923.25 | 1101 |
| 1724257800 | 924.25 | 7 | 0.76 | 929 | 932.125 | 919.25 | 26311 |
| 1724171400 | 917.25 | -4.5 | -0.49 | 921.75 | 923.25 | 914.375 | 2690 |
| 1724085000 | 921.75 | 1 | 0.11 | 911.5 | 921.875 | 910.125 | 4938 |
| 1723825800 | 920.75 | 2.5 | 0.27 | 925.25 | 930.625 | 910.875 | 34883 |
| 1723739400 | 918.25 | 21.63 | 2.41 | 919.5 | 919.625 | 918.25 | 3408 |
| 1723653000 | 896.625 | -0.75 | -0.08 | 898.75 | 912.375 | 892.25 | 9431 |
| 1723566600 | 897.375 | 25.63 | 2.94 | 894.5 | 898.375 | 885.75 | 3405 |
| 1723480200 | 871.75 | 15.75 | 1.84 | 870 | 878.625 | 868.5 | 19845 |
| 1723221000 | 856 | -12.75 | -1.47 | 862.75 | 870.75 | 853.625 | 9065 |
| 1723134600 | 868.75 | -3.5 | -0.40 | 851 | 871.375 | 845.75 | 16150 |
| 1723048200 | 872.25 | 52.5 | 6.40 | 872.25 | 880.375 | 869.625 | 802 |
| 1722961800 | 819.75 | 8.38 | 1.03 | 831.25 | 841.5 | 802.125 | 2541 |
| 1722875400 | 811.375 | -25.88 | -3.09 | 810.25 | 821.375 | 751.125 | 1236 |
| 1722616200 | 837.25 | -67.88 | -7.50 | 862.75 | 873.625 | 835.125 | 763 |
| 1722529800 | 905.125 | -33.88 | -3.61 | 925.25 | 928 | 903.25 | 7816 |
| 1722443400 | 939 | 1 | 0.11 | 957 | 957 | 934.125 | 15609 |
| 1722357000 | 938 | 5.25 | 0.56 | 942.5 | 944.375 | 932.5 | 1278 |
| 1722270600 | 932.75 | 3.63 | 0.39 | 941.75 | 942.5 | 931.875 | 24537 |
| 1722011400 | 929.125 | 11.5 | 1.25 | 922.25 | 945.5 | 920.75 | 13272 |
| 1721925000 | 917.625 | -18.38 | -1.96 | 916 | 919.25 | 902.5 | 41899 |
| 1721838600 | 936 | -27.63 | -2.87 | 949.5 | 951.625 | 935.5 | 1477 |
| 1721752200 | 963.625 | -10 | -1.03 | 964 | 968.75 | 961.125 | 596 |
| 1721665800 | 973.625 | -4.5 | -0.46 | 972 | 975.5 | 968.875 | 956 |
| 1721406600 | 978.125 | -0.13 | -0.01 | 978.125 | 978.125 | 978.125 | 761 |
| 1721320200 | 978.25 | -9.5 | -0.96 | 982.25 | 989.25 | 977.875 | 684 |
| 1721233800 | 987.75 | -6.75 | -0.68 | 986 | 988.25 | 985.25 | 19107 |
| 1721147400 | 994.5 | 8.38 | 0.85 | 990.75 | 996.25 | 989.875 | 8847 |
| 1721061000 | 986.125 | -0.63 | -0.06 | 986.125 | 986.125 | 986.125 | 141 |
| 1720801800 | 986.75 | -5.25 | -0.53 | 987.75 | 998 | 969.875 | 1646 |
| 1720715400 | 992 | -17.5 | -1.73 | 1001 | 1013.25 | 989.25 | 5405 |
| 1720629000 | 1009.5 | 18.38 | 1.85 | 1002 | 1009.5 | 1001 | 2027 |
| 1720542600 | 991.125 | 13.13 | 1.34 | 991.75 | 993 | 988.625 | 3493 |
| 1720456200 | 978 | -2.75 | -0.28 | 980 | 980.375 | 976.25 | 54356 |
| 1720197000 | 980.75 | -5 | -0.51 | 983.25 | 989.75 | 974.375 | 13826 |
| 1720110600 | 985.75 | 8.5 | 0.87 | 985.75 | 985.75 | 985.75 | 22291 |
| 1720024200 | 977.25 | 5 | 0.51 | 976.25 | 991.375 | 974.5 | 1518 |
| 1719937800 | 972.25 | 9.25 | 0.96 | 972.25 | 972.25 | 972.25 | 704 |
| 1719851400 | 963 | -0.63 | -0.06 | 963.5 | 976.875 | 953.5 | 936 |
| 1719592200 | 963.625 | 11.63 | 1.22 | 955.5 | 964.125 | 951.625 | 1442 |
| 1719505800 | 952 | 9.88 | 1.05 | 948.75 | 957 | 944.75 | 3180 |
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
