Premium
SCE Trust VIII (SCE-L)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 | 16.68 | 0.18 | 1.09 | 16.54 | 16.68 | 16.41 | 220600 |
| 1745534400 | 16.5 | -0.04 | -0.24 | 16.54 | 16.579999 | 16.46 | 78998 |
| 1745448000 | 16.54 | 0.04 | 0.24 | 16.61 | 16.75 | 16.46 | 21217 |
| 1745361600 | 16.5 | -0.04 | -0.24 | 16.838 | 16.838 | 16.4448 | 49217 |
| 1745275200 | 16.54 | 0.08 | 0.49 | 16.35 | 16.629999 | 16.309999 | 48271 |
| 1744929600 | 16.46 | 0.03 | 0.16 | 16.46 | 16.9154 | 16.46 | 15529 |
| 1744843200 | 16.433599 | 0 | 0.02 | 16.43 | 16.565 | 16.43 | 8177 |
| 1744756800 | 16.43 | -0.13 | -0.79 | 16.67 | 16.67 | 16.41 | 16363 |
| 1744670400 | 16.559999 | 0.41 | 2.54 | 16.21 | 16.6 | 16.21 | 36277 |
| 1744411200 | 16.149999 | -0.47 | -2.83 | 16.635 | 16.660499 | 15.98 | 60521 |
| 1744324800 | 16.6197 | -0.72 | -4.15 | 17.23 | 17.23 | 16.55 | 14871 |
| 1744238400 | 17.34 | 0.5 | 2.97 | 16.78 | 17.44 | 16.5 | 18205 |
| 1744152000 | 16.84 | 0.09 | 0.54 | 16.82 | 17.3115 | 16.75 | 18549 |
| 1744065600 | 16.75 | -0.4 | -2.33 | 16.98 | 17.43 | 16.75 | 27064 |
| 1743806400 | 17.15 | 0.05 | 0.32 | 17.01 | 17.17 | 16.739999 | 41973 |
| 1743720000 | 17.095 | 0.09 | 0.56 | 17 | 17.18 | 16.8 | 24557 |
| 1743633600 | 17 | -0.11 | -0.64 | 17.02 | 17.21 | 16.91 | 13204 |
| 1743547200 | 17.11 | -0.04 | -0.23 | 17.15 | 17.3026 | 17.05 | 29969 |
| 1743460800 | 17.15 | -0.1 | -0.58 | 17.25 | 17.5 | 16.975 | 263441 |
| 1743201600 | 17.25 | -0.05 | -0.29 | 17.36 | 17.425 | 17.04 | 29915 |
| 1743115200 | 17.3 | -0.05 | -0.29 | 17.35 | 17.43 | 17.3 | 19888 |
| 1743028800 | 17.35 | -0.31 | -1.76 | 17.6 | 17.6 | 17.25 | 24484 |
| 1742942400 | 17.66 | 0.02 | 0.11 | 17.74 | 17.74 | 17.5614 | 12676 |
| 1742856000 | 17.6401 | -0.06 | -0.34 | 17.77 | 18.25 | 17.56 | 19013 |
| 1742596800 | 17.7 | 0 | 0.00 | 17.85 | 17.85 | 17.55 | 37089 |
| 1742510400 | 17.7 | -0.01 | -0.06 | 17.72 | 17.84 | 17.65 | 43879 |
| 1742424000 | 17.71 | 0.01 | 0.06 | 17.7 | 17.8704 | 17.55 | 32612 |
| 1742337600 | 17.7 | -0.12 | -0.67 | 17.84 | 18.04 | 17.7 | 27599 |
| 1742251200 | 17.82 | 0.22 | 1.25 | 17.63 | 17.9999 | 17.566 | 50265 |
| 1741992000 | 17.6 | -0.01 | -0.06 | 17.3 | 17.6 | 17.18 | 12866 |
| 1741905600 | 17.61 | -0.08 | -0.45 | 17.66 | 17.79 | 17.5 | 13084 |
| 1741819200 | 17.6898 | -0.12 | -0.67 | 17.72 | 17.964 | 17.61 | 18167 |
| 1741732800 | 17.81 | -0.27 | -1.49 | 18.05 | 18.05 | 17.8 | 16967 |
| 1741646400 | 18.08 | 0.07 | 0.39 | 17.96 | 18.25 | 17.8602 | 10756 |
| 1741390800 | 18.01 | -0.02 | -0.11 | 18.075 | 18.0955 | 18.01 | 8020 |
| 1741304400 | 18.03 | -0.15 | -0.83 | 18.14 | 18.14 | 18 | 27053 |
| 1741218000 | 18.18 | -0.11 | -0.60 | 18.25 | 18.4 | 18.03 | 13574 |
| 1741131600 | 18.29 | -0.04 | -0.22 | 18.1 | 18.38 | 18.09 | 17602 |
| 1741045200 | 18.33 | 0.13 | 0.71 | 18.2 | 18.43 | 18.2 | 10328 |
| 1740786000 | 18.2 | 0.19 | 1.05 | 18 | 18.3 | 18 | 29036 |
| 1740699600 | 18.01 | -0.22 | -1.21 | 18.1856 | 18.34 | 18 | 7531 |
| 1740613200 | 18.23 | 0.11 | 0.61 | 17.8901 | 18.34 | 17.8901 | 25109 |
| 1740526800 | 18.1199 | 0.07 | 0.39 | 17.8501 | 18.1199 | 17.8501 | 11976 |
| 1740440400 | 18.05 | -0.1 | -0.55 | 18 | 18.1 | 17.8501 | 18494 |
| 1740181200 | 18.15 | -0.15 | -0.82 | 18.2 | 18.33 | 18.06 | 14653 |
| 1740094800 | 18.3 | 0.4 | 2.23 | 17.76 | 18.33 | 17.72 | 37175 |
| 1740008400 | 17.9 | 0.25 | 1.43 | 17.5001 | 17.9 | 17.4 | 30937 |
| 1739922000 | 17.6475 | 0.02 | 0.13 | 17.61 | 17.68 | 17.4801 | 12712 |
| 1739576400 | 17.625 | 0.04 | 0.20 | 17.49 | 17.8599 | 17.49 | 33718 |
| 1739490000 | 17.59 | -0.03 | -0.17 | 17.7 | 17.7 | 17.5306 | 25839 |
| 1739403600 | 17.62 | 0.03 | 0.17 | 17.53 | 17.74 | 17.37 | 56273 |
| 1739317200 | 17.59 | -0.04 | -0.23 | 17.6 | 17.6899 | 17.5 | 15981 |
| 1739230800 | 17.63 | -0.01 | -0.06 | 17.62 | 17.7499 | 17.4 | 37531 |
| 1738971600 | 17.64 | -0.13 | -0.73 | 17.7 | 17.8285 | 17.5 | 165464 |
| 1738885200 | 17.77 | -0.11 | -0.62 | 17.91 | 17.93 | 17.26 | 317392 |
| 1738798800 | 17.88 | 0.25 | 1.42 | 17.6 | 17.894 | 17.6 | 15338 |
| 1738712400 | 17.63 | 0.08 | 0.46 | 17.64 | 17.6599 | 17.4 | 79895 |
| 1738626000 | 17.55 | 0.31 | 1.80 | 17 | 17.58 | 17 | 402463 |
| 1738366800 | 17.24 | -0.32 | -1.82 | 17.55 | 17.7173 | 17.0201 | 68006 |
| 1738280400 | 17.56 | -0.1 | -0.57 | 17.635 | 17.75 | 17.55 | 35384 |
| 1738194000 | 17.66 | -0.03 | -0.17 | 17.62 | 17.8199 | 17.51 | 33428 |
| 1738107600 | 17.69 | -0.27 | -1.50 | 17.95 | 17.99 | 17.65 | 25275 |
| 1738021200 | 17.96 | 0.31 | 1.76 | 17.54 | 18.15 | 17.4 | 31281 |
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
