Premium
SCE Trust VIII (SCE-K)
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 | 22.83 | -0.07 | -0.31 | 23.01 | 23.01 | 22.7701 | 13739 |
| 1745534400 | 22.9 | 0.03 | 0.13 | 22.76 | 23.02 | 22.76 | 16038 |
| 1745448000 | 22.87 | 0.29 | 1.28 | 22.6 | 23 | 22.6 | 13265 |
| 1745361600 | 22.58 | 0.28 | 1.26 | 22.26 | 22.61 | 22.26 | 14044 |
| 1745275200 | 22.3 | 0 | 0.00 | 22.23 | 22.38 | 22.23 | 20933 |
| 1744929600 | 22.3 | 0.07 | 0.31 | 22.16 | 22.5512 | 22.16 | 14485 |
| 1744843200 | 22.23 | 0.28 | 1.28 | 21.91 | 22.3 | 21.91 | 53031 |
| 1744756800 | 21.95 | -0.06 | -0.27 | 22.05 | 22.4 | 21.95 | 45927 |
| 1744670400 | 22.01 | -0.04 | -0.18 | 22.05 | 22.58 | 21.92 | 26669 |
| 1744411200 | 22.05 | -0.15 | -0.68 | 22.12 | 22.25 | 22.05 | 83080 |
| 1744324800 | 22.2001 | -0.21 | -0.94 | 22.38 | 22.65 | 22.1 | 20004 |
| 1744238400 | 22.41 | -0.15 | -0.66 | 22.48 | 22.64 | 21.91 | 77665 |
| 1744152000 | 22.56 | -0.12 | -0.53 | 22.72 | 22.96 | 22.56 | 454288 |
| 1744065600 | 22.68 | -0.22 | -0.96 | 22.66 | 22.98 | 22.515 | 94305 |
| 1743806400 | 22.9 | -0.15 | -0.65 | 22.88 | 23.04 | 22.8 | 53246 |
| 1743720000 | 23.05 | 0.04 | 0.17 | 22.85 | 23.1067 | 22.85 | 35364 |
| 1743633600 | 23.01 | -0.04 | -0.17 | 22.94 | 23.08 | 22.9 | 71592 |
| 1743547200 | 23.05 | 0.14 | 0.61 | 23.06 | 23.21 | 22.96 | 80814 |
| 1743460800 | 22.91 | -0.32 | -1.38 | 23.23 | 23.5 | 22.91 | 755178 |
| 1743201600 | 23.23 | -0.15 | -0.64 | 23.2 | 23.4988 | 23.09 | 112484 |
| 1743115200 | 23.38 | -0.03 | -0.13 | 23.27 | 23.5087 | 23.1 | 43455 |
| 1743028800 | 23.41 | -0.14 | -0.59 | 23.43 | 23.5927 | 23.41 | 65301 |
| 1742942400 | 23.55 | 0.04 | 0.17 | 23.65 | 23.65 | 23.38 | 26302 |
| 1742856000 | 23.51 | 0.02 | 0.09 | 23.46 | 23.7462 | 23.44 | 8669 |
| 1742596800 | 23.49 | 0.01 | 0.04 | 23.55 | 23.55 | 23.43 | 6208 |
| 1742510400 | 23.48 | -0.12 | -0.51 | 23.49 | 23.658 | 23.41 | 18412 |
| 1742424000 | 23.6 | -0.12 | -0.51 | 23.61 | 23.67 | 23.46 | 129416 |
| 1742337600 | 23.72 | 0 | 0.00 | 23.51 | 23.77 | 23.51 | 113406 |
| 1742251200 | 23.72 | 0.17 | 0.72 | 23.6 | 23.7396 | 23.43 | 66043 |
| 1741992000 | 23.55 | -0.13 | -0.55 | 23.16 | 23.76 | 22.84 | 266038 |
| 1741905600 | 23.68 | -0.16 | -0.67 | 23.74 | 24.15 | 23.38 | 440311 |
| 1741819200 | 23.84 | 0.04 | 0.17 | 23.74 | 23.9599 | 23.6 | 25509 |
| 1741732800 | 23.8 | -0.06 | -0.25 | 23.75 | 23.85 | 23.66 | 18585 |
| 1741646400 | 23.86 | 0 | 0.00 | 23.86 | 24.05 | 23.8 | 11807 |
| 1741390800 | 23.86 | -0.02 | -0.06 | 24.04 | 24.08 | 23.86 | 16095 |
| 1741304400 | 23.8754 | -0 | -0.02 | 23.87 | 24.12 | 23.87 | 17830 |
| 1741218000 | 23.88 | -0.1 | -0.42 | 23.95 | 24.1745 | 23.88 | 6960 |
| 1741131600 | 23.98 | -0.19 | -0.77 | 24.06 | 24.2199 | 23.93 | 15089 |
| 1741045200 | 24.165 | 0.13 | 0.56 | 24.09 | 24.1999 | 24.02 | 9768 |
| 1740786000 | 24.03 | -0.07 | -0.29 | 23.96 | 24.2 | 23.6 | 22498 |
| 1740699600 | 24.1 | 0.03 | 0.12 | 23.94 | 24.13 | 23.84 | 20210 |
| 1740613200 | 24.07 | 0.1 | 0.42 | 23.95 | 24.25 | 23.95 | 375006 |
| 1740526800 | 23.97 | -0.11 | -0.46 | 24.14 | 24.1456 | 23.94 | 56033 |
| 1740440400 | 24.08 | 0.06 | 0.25 | 23.96 | 24.1882 | 23.91 | 8850 |
| 1740181200 | 24.02 | -0.13 | -0.54 | 24.06 | 24.2 | 24.02 | 7959 |
| 1740094800 | 24.15 | 0.17 | 0.71 | 23.8 | 24.15 | 23.8 | 633069 |
| 1740008400 | 23.98 | 0.4 | 1.70 | 23.62 | 23.99 | 23.61 | 30400 |
| 1739922000 | 23.58 | -0.02 | -0.08 | 23.49 | 23.67 | 23.4675 | 115495 |
| 1739576400 | 23.6 | 0.1 | 0.43 | 23.4 | 23.6 | 23.38 | 14208 |
| 1739490000 | 23.5 | 0.03 | 0.13 | 23.42 | 23.5 | 23.39 | 39911 |
| 1739403600 | 23.47 | -0.03 | -0.13 | 23.31 | 23.57 | 23.31 | 20343 |
| 1739317200 | 23.5 | 0.03 | 0.13 | 23.11 | 23.63 | 23.11 | 36594 |
| 1739230800 | 23.47 | 0.02 | 0.09 | 23.37 | 23.6 | 23.3301 | 18818 |
| 1738971600 | 23.45 | 0.1 | 0.43 | 23.23 | 23.57 | 23.23 | 30323 |
| 1738885200 | 23.35 | -0.1 | -0.43 | 23.54 | 23.54 | 23.1268 | 98390 |
| 1738798800 | 23.45 | 0.13 | 0.56 | 23.37 | 23.58 | 22.88 | 4927 |
| 1738712400 | 23.32 | 0.13 | 0.56 | 23.26 | 23.32 | 23.12 | 15575 |
| 1738626000 | 23.19 | -0.05 | -0.22 | 23.15 | 23.53 | 23.11 | 19522 |
| 1738366800 | 23.24 | -0.16 | -0.68 | 23.3 | 23.4 | 23.235 | 78570 |
| 1738280400 | 23.4 | -0.01 | -0.04 | 23.41 | 23.5998 | 23.3021 | 36593 |
| 1738194000 | 23.41 | -0.29 | -1.22 | 23.98 | 23.98 | 23.35 | 29007 |
| 1738107600 | 23.7 | -0.08 | -0.34 | 23.66 | 23.905 | 23.46 | 6107 |
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
