Premium
System1 Group Plc (SYS1)
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 | -10 | -1.61290322581 | 620 | 620 | 605 | 26902 | 614.84016058 | DE |
| 4 | -10 | -1.61290322581 | 620 | 620 | 605 | 18614 | 617.80663083 | DE |
| 12 | -2.5 | -0.408163265306 | 612.5 | 635 | 585 | 32268 | 611.64141343 | DE |
| 26 | -120 | -16.4383561644 | 730 | 795 | 585 | 24205 | 657.71641249 | DE |
| 52 | 310 | 103.333333333 | 300 | 795 | 285 | 45853 | 509.60397016 | DE |
| 156 | 175 | 40.2298850575 | 435 | 795 | 122.5 | 21109 | 442.02285449 | DE |
| 260 | 384 | 169.911504425 | 226 | 795 | 87.5 | 19260 | 366.36392094 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 610 | 0 | 0.00 | 610 | 610 | 605 | 55364 |
| 1737048600 | 610 | 0 | 0.00 | 610 | 610 | 605 | 31313 |
| 1736962200 | 610 | -5 | -0.81 | 615 | 615 | 610 | 12063 |
| 1736875800 | 615 | -5 | -0.81 | 620 | 620 | 615 | 52058 |
| 1736789400 | 620 | 0 | 0.00 | 615 | 620 | 612.5 | 624 |
| 1736530200 | 620 | 0 | 0.00 | 620 | 620 | 620 | 38452 |
| 1736443800 | 620 | 0 | 0.00 | 620 | 620 | 617.5 | 2806 |
| 1736357400 | 620 | 0 | 0.00 | 620 | 620 | 615 | 15852 |
| 1736271000 | 620 | 0 | 0.00 | 620 | 620 | 617.5 | 38604 |
| 1736184600 | 620 | 0 | 0.00 | 620 | 620 | 617.5 | 115506 |
| 1735925400 | 620 | 0 | 0.00 | 620 | 620 | 620 | 80 |
| 1735839000 | 620 | 0 | 0.00 | 620 | 620 | 620 | 631 |
| 1735666200 | 620 | 0 | 0.00 | 620 | 620 | 617.5 | 483 |
| 1735579800 | 620 | 0 | 0.00 | 620 | 620 | 617.5 | 2869 |
| 1735320600 | 620 | 0 | 0.00 | 620 | 620 | 620 | 1139 |
| 1735061400 | 620 | 0 | 0.00 | 620 | 620 | 620 | 325 |
| 1734975000 | 620 | 0 | 0.00 | 620 | 620 | 617.5 | 0 |
| 1734715800 | 620 | -5 | -0.80 | 620 | 620 | 620 | 3626 |
| 1734629400 | 625 | 0 | 0.00 | 620 | 625 | 620 | 5885 |
| 1734543000 | 625 | -10 | -1.57 | 635 | 635 | 620 | 13264 |
| 1734456600 | 635 | 15 | 2.42 | 635 | 635 | 625 | 877 |
| 1734370200 | 620 | -15 | -2.36 | 635 | 635 | 620 | 6928 |
| 1734111000 | 635 | 0 | 0.00 | 635 | 635 | 625 | 2350 |
| 1734024600 | 635 | 0 | 0.00 | 635 | 635 | 625 | 864 |
| 1733938200 | 635 | 0 | 0.00 | 635 | 635 | 622.5 | 486 |
| 1733851800 | 635 | 0 | 0.00 | 635 | 635 | 625 | 1435 |
| 1733765400 | 635 | 5 | 0.79 | 630 | 635 | 617.5 | 21465 |
| 1733506200 | 630 | 0 | 0.00 | 630 | 630 | 620 | 3893 |
| 1733419800 | 630 | 5 | 0.80 | 620 | 630 | 620 | 5972 |
| 1733333400 | 625 | 5 | 0.81 | 620 | 625 | 620 | 18999 |
| 1733247000 | 620 | -5 | -0.80 | 615 | 632.5 | 615 | 52464 |
| 1733160600 | 625 | 0 | 0.00 | 620 | 625 | 612.5 | 8358 |
| 1732901400 | 625 | 10 | 1.63 | 615 | 625 | 612.5 | 12037 |
| 1732815000 | 615 | 0 | 0.00 | 615 | 615 | 615 | 262 |
| 1732728600 | 615 | 0 | 0.00 | 615 | 615 | 612.5 | 26654 |
| 1732642200 | 615 | 0 | 0.00 | 615 | 615 | 612.5 | 1301 |
| 1732555800 | 615 | 0 | 0.00 | 615 | 615 | 607.5 | 26239 |
| 1732296600 | 615 | 15 | 2.50 | 615 | 615 | 607.5 | 4104 |
| 1732210200 | 600 | -10 | -1.64 | 610 | 610 | 600 | 5464 |
| 1732123800 | 610 | 0 | 0.00 | 610 | 610 | 597.5 | 82258 |
| 1732037400 | 610 | 0 | 0.00 | 610 | 610 | 610 | 1881 |
| 1731951000 | 610 | 5 | 0.83 | 605 | 610 | 605 | 10548 |
| 1731691800 | 605 | 0 | 0.00 | 605 | 605 | 605 | 100 |
| 1731605400 | 605 | -15 | -2.42 | 620 | 620 | 605 | 4965 |
| 1731519000 | 620 | -10 | -1.59 | 630 | 630 | 620 | 1531 |
| 1731432600 | 630 | 0 | 0.00 | 630 | 635 | 630 | 10678 |
| 1731346200 | 630 | 0 | 0.00 | 630 | 630 | 620 | 2757 |
| 1731087000 | 630 | 0 | 0.00 | 630 | 630 | 620 | 1395 |
| 1731000600 | 630 | 0 | 0.00 | 630 | 630 | 617.5 | 8464 |
| 1730914200 | 630 | 20 | 3.28 | 610 | 630 | 607.5 | 14256 |
| 1730827800 | 610 | 0 | 0.00 | 610 | 610 | 607.5 | 2204 |
| 1730741400 | 610 | 0 | 0.00 | 610 | 610 | 607.5 | 3656 |
| 1730482200 | 610 | 0 | 0.00 | 610 | 610 | 602.5 | 1504 |
| 1730395800 | 610 | 0 | 0.00 | 610 | 615 | 607.5 | 2577 |
| 1730309400 | 610 | 20 | 3.39 | 590 | 615 | 585 | 48045 |
| 1730223000 | 590 | 0 | 0.00 | 590 | 590 | 590 | 10199 |
| 1730136600 | 590 | -22.5 | -3.67 | 612.5 | 612.5 | 590 | 236624 |
| 1729873800 | 612.5 | 0 | 0.00 | 612.5 | 612.5 | 607.5 | 859928 |
| 1729787400 | 612.5 | -2.5 | -0.41 | 617.5 | 617.5 | 612.5 | 1361 |
| 1729701000 | 615 | -20 | -3.15 | 635 | 635 | 615 | 11847 |
| 1729614600 | 635 | -65 | -9.29 | 710 | 710 | 610 | 72616 |
| 1729528200 | 700 | 50 | 7.69 | 650 | 700 | 650 | 13179 |
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
