Premium
SCE Trust IV (SCE-J)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 22.06 | 0.03 | 0.14 | 22.12 | 22.13 | 21.8601 | 43692 |
| 1745534400 | 22.03 | 0.07 | 0.32 | 21.96 | 22.13 | 21.96 | 33637 |
| 1745448000 | 21.96 | 0.23 | 1.06 | 21.88 | 22.11 | 21.86 | 16561 |
| 1745361600 | 21.73 | 0.26 | 1.21 | 21.51 | 21.76 | 21.5 | 23196 |
| 1745275200 | 21.47 | 0.08 | 0.37 | 21.35 | 21.51 | 21.1 | 27686 |
| 1744929600 | 21.39 | 0.25 | 1.18 | 21.24 | 21.89 | 20.7 | 18911 |
| 1744843200 | 21.14 | 0.19 | 0.91 | 20.89 | 21.22 | 20.8 | 16494 |
| 1744756800 | 20.95 | 0.01 | 0.05 | 21.08 | 21.35 | 20.87 | 10832 |
| 1744670400 | 20.94 | 0 | 0.00 | 20.96 | 21.71 | 20.8 | 16245 |
| 1744411200 | 20.94 | -0.06 | -0.29 | 20.88 | 21.09 | 20.75 | 144462 |
| 1744324800 | 21 | -0.34 | -1.59 | 21.24 | 21.6744 | 20.95 | 38593 |
| 1744238400 | 21.34 | 0.06 | 0.28 | 21 | 21.81 | 20.8 | 63967 |
| 1744152000 | 21.28 | -0.23 | -1.07 | 21.66 | 22.6 | 21.25 | 43970 |
| 1744065600 | 21.51 | -0.38 | -1.74 | 21.5 | 22.12 | 21.38 | 49720 |
| 1743806400 | 21.89 | -0.46 | -2.06 | 22.22 | 22.3896 | 21.89 | 23835 |
| 1743720000 | 22.35 | -0.1 | -0.45 | 22 | 22.4 | 22 | 39213 |
| 1743633600 | 22.45 | 0.02 | 0.09 | 22.27 | 22.53 | 22.25 | 22386 |
| 1743547200 | 22.43 | 0.19 | 0.85 | 22.33 | 22.53 | 22.15 | 32669 |
| 1743460800 | 22.24 | -0.36 | -1.59 | 22.56 | 22.95 | 22.09 | 101422 |
| 1743201600 | 22.6 | -0.16 | -0.70 | 22.67 | 22.9 | 22.56 | 27578 |
| 1743115200 | 22.76 | 0.01 | 0.04 | 22.75 | 23.0999 | 22.52 | 49509 |
| 1743028800 | 22.75 | -0.19 | -0.83 | 22.85 | 23.34 | 22.71 | 8035 |
| 1742942400 | 22.94 | -0.03 | -0.13 | 22.9 | 23.015 | 22.88 | 7696 |
| 1742856000 | 22.97 | 0.02 | 0.09 | 22.89 | 23.03 | 22.89 | 3967 |
| 1742596800 | 22.95 | -0.13 | -0.56 | 22.96 | 23.09 | 22.7601 | 12021 |
| 1742510400 | 23.08 | 0.1 | 0.44 | 22.84 | 23.08 | 22.84 | 7007 |
| 1742424000 | 22.98 | -0.11 | -0.48 | 23.02 | 23.08 | 22.9 | 15041 |
| 1742337600 | 23.09 | -0.04 | -0.17 | 23.13 | 23.2729 | 22.98 | 10751 |
| 1742251200 | 23.13 | 0.12 | 0.52 | 23.1 | 23.2499 | 23.01 | 28478 |
| 1741992000 | 23.01 | -0.44 | -1.88 | 22.98 | 23.2 | 22.57 | 193098 |
| 1741905600 | 23.45 | -0.47 | -1.96 | 23.83 | 24.24 | 23.225 | 138007 |
| 1741819200 | 23.92 | 0.09 | 0.38 | 23.83 | 23.94 | 23.73 | 18717 |
| 1741732800 | 23.83 | 0.03 | 0.13 | 23.79 | 23.83 | 23.61 | 16917 |
| 1741646400 | 23.8 | -0.08 | -0.34 | 23.65 | 23.88 | 23.64 | 7823 |
| 1741390800 | 23.88 | 0.2 | 0.84 | 23.6 | 23.88 | 23.6 | 15128 |
| 1741304400 | 23.68 | -0.11 | -0.46 | 23.62 | 23.8066 | 23.62 | 8988 |
| 1741218000 | 23.79 | -0.08 | -0.34 | 23.77 | 23.89 | 23.7217 | 6421 |
| 1741131600 | 23.87 | 0 | 0.00 | 23.9 | 23.99 | 23.7645 | 9796 |
| 1741045200 | 23.87 | 0.07 | 0.29 | 23.8 | 23.91 | 23.8 | 11963 |
| 1740786000 | 23.8 | 0 | 0.00 | 23.77 | 23.98 | 23.5901 | 35849 |
| 1740699600 | 23.8 | -0.08 | -0.34 | 23.84 | 23.84 | 23.6 | 20032 |
| 1740613200 | 23.88 | 0 | 0.00 | 23.83 | 23.88 | 23.725 | 17470 |
| 1740526800 | 23.88 | 0.09 | 0.38 | 23.8 | 23.94 | 23.72 | 25495 |
| 1740440400 | 23.79 | 0.14 | 0.59 | 23.6 | 23.82 | 23.58 | 14866 |
| 1740181200 | 23.65 | 0.11 | 0.47 | 23.67 | 23.7 | 23.5 | 569621 |
| 1740094800 | 23.54 | 0.29 | 1.25 | 23.14 | 23.6 | 23.13 | 85632 |
| 1740008400 | 23.25 | 0.28 | 1.22 | 22.82 | 23.44 | 22.82 | 20564 |
| 1739922000 | 22.97 | 0.01 | 0.04 | 22.86 | 23.0395 | 22.76 | 78178 |
| 1739576400 | 22.96 | 0.06 | 0.26 | 22.79 | 23.11 | 22.79 | 19840 |
| 1739490000 | 22.9 | -0.03 | -0.13 | 23.03 | 23.05 | 22.8301 | 33658 |
| 1739403600 | 22.93 | 0.12 | 0.53 | 22.64 | 22.9881 | 22.6 | 26766 |
| 1739317200 | 22.81 | 0.13 | 0.57 | 24.49 | 24.49 | 22.68 | 22780 |
| 1739230800 | 22.68 | -0.05 | -0.22 | 22.78 | 22.8868 | 22.68 | 24738 |
| 1738971600 | 22.73 | -0.17 | -0.74 | 22.81 | 22.93 | 22.61 | 26341 |
| 1738885200 | 22.9 | 0.13 | 0.57 | 22.77 | 23.0577 | 22.6101 | 49841 |
| 1738798800 | 22.77 | 0.14 | 0.62 | 22.63 | 22.89 | 22.63 | 11758 |
| 1738712400 | 22.63 | 0.1 | 0.44 | 22.65 | 22.82 | 21.86 | 31870 |
| 1738626000 | 22.53 | -0.02 | -0.09 | 22.55 | 22.99 | 22.45 | 31629 |
| 1738366800 | 22.55 | -0.34 | -1.49 | 22.9 | 23.02 | 22.55 | 56885 |
| 1738280400 | 22.89 | -0.09 | -0.39 | 23.09 | 23.74 | 22.89 | 48548 |
| 1738194000 | 22.98 | -0.34 | -1.46 | 23.18 | 23.27 | 22.91 | 38506 |
| 1738107600 | 23.32 | -0.09 | -0.38 | 23.6 | 23.6 | 23.12 | 24200 |
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
