Premium
Sony Group Corporation (SONY)
NYSE
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 | 1.395 | 6.69707153145 | 20.83 | 22.3 | 20.71 | 4415992 | 21.44889328 | DR |
| 4 | 0.955 | 4.48989186648 | 21.27 | 22.3 | 19.85 | 3667259 | 20.84714248 | DR |
| 12 | 4.035 | 22.182517867 | 18.19 | 22.71 | 18.12 | 3450247 | 20.51903101 | DR |
| 26 | 4.72099974 | 26.9709761762 | 17.50400026 | 22.71 | 15.95600024 | 2156312 | 19.78526407 | DR |
| 52 | 2.57099971 | 13.0813049357 | 19.65400029 | 22.71 | 15.02200022 | 1511056 | 19.05401958 | DR |
| 156 | 0.27299967 | 1.243620927 | 21.95200033 | 23.80000035 | 12.33600018 | 1021784 | 18.22205662 | DR |
| 260 | 8.09899979 | 57.3339917146 | 14.12600021 | 26.7500004 | 10.18800015 | 1009070 | 17.91278656 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 22.13 | 0.32 | 1.47 | 22.22 | 22.3 | 21.98 | 4979610 |
| 1738107600 | 21.81 | 0.81 | 3.86 | 21.55 | 21.925 | 21.485 | 3833569 |
| 1738021200 | 21 | 0.17 | 0.82 | 20.91 | 21.015 | 20.835 | 4127771 |
| 1737762000 | 20.83 | -0.09 | -0.43 | 20.83 | 20.98 | 20.71 | 4723019 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.02 | 0.10 | 20.97 | 21.046 | 20.875 | 3248930 |
| 1737502800 | 20.9 | 0.26 | 1.26 | 20.75 | 20.975 | 20.75 | 3083636 |
| 1737157200 | 20.64 | 0.31 | 1.52 | 20.61 | 20.7 | 20.54 | 2992875 |
| 1737070800 | 20.33 | -0.17 | -0.83 | 20.52 | 20.52 | 20.3011 | 4471726 |
| 1736984400 | 20.5 | 0.62 | 3.12 | 20.48 | 20.51 | 20.29 | 4728749 |
| 1736898000 | 19.88 | -0.33 | -1.63 | 20.09 | 20.17 | 19.85 | 4310789 |
| 1736811600 | 20.21 | -0.14 | -0.69 | 20.19 | 20.35 | 20.115 | 2695320 |
| 1736552400 | 20.35 | -0.42 | -2.02 | 20.45 | 20.58 | 20.245 | 4817311 |
| 1736379600 | 20.77 | -0.14 | -0.67 | 20.73 | 20.815 | 20.555 | 3276828 |
| 1736293200 | 20.91 | 0.01 | 0.05 | 21.06 | 21.19 | 20.885 | 2713227 |
| 1736206800 | 20.9 | -0.42 | -1.97 | 21.16 | 21.16 | 20.89 | 3398615 |
| 1735947600 | 21.32 | 0.23 | 1.09 | 21.18 | 21.35 | 21.11 | 2299482 |
| 1735861200 | 21.09 | -0.07 | -0.33 | 21.27 | 21.33 | 21.02 | 2641949 |
| 1735688400 | 21.16 | -0.05 | -0.24 | 21.23 | 21.31 | 21.13 | 1176124 |
| 1735602000 | 21.21 | -0.25 | -1.16 | 21.12 | 21.33 | 21.05 | 1934423 |
| 1735342800 | 21.46 | 0.28 | 1.32 | 21.53 | 21.53 | 21.325 | 1936683 |
| 1735256400 | 21.18 | 0.04 | 0.19 | 21.18 | 21.28 | 21.13 | 1306594 |
| 1735077840 | 21.14 | -0.02 | -0.09 | 21.02 | 21.1655 | 20.99 | 979931 |
| 1734997200 | 21.16 | 0.14 | 0.67 | 20.95 | 21.21 | 20.92 | 2499568 |
| 1734738000 | 21.02 | 0.36 | 1.74 | 20.84 | 21.16 | 20.78 | 5678525 |
| 1734651600 | 20.66 | -0.25 | -1.20 | 20.95 | 20.95 | 20.58 | 4412075 |
| 1734565200 | 20.91 | -0.82 | -3.77 | 21.55 | 21.67 | 20.825 | 3632035 |
| 1734478800 | 21.73 | 0.24 | 1.12 | 21.8 | 21.98 | 21.7 | 4753091 |
| 1734392400 | 21.49 | -0.2 | -0.92 | 21.5 | 21.63 | 21.42 | 3874142 |
| 1734133200 | 21.69 | -0.69 | -3.08 | 21.87 | 21.91 | 21.62 | 3452923 |
| 1734046800 | 22.38 | 0.21 | 0.95 | 22.64 | 22.71 | 22.38 | 4641280 |
| 1733960400 | 22.17 | 0.4 | 1.84 | 22.06 | 22.25 | 22.05 | 4165434 |
| 1733874000 | 21.77 | 0.67 | 3.18 | 21.87 | 22.04 | 21.7625 | 5244408 |
| 1733787600 | 21.1 | 0.16 | 0.76 | 21.3 | 21.41 | 21.035 | 4073841 |
| 1733528400 | 20.94 | 0.04 | 0.19 | 20.98 | 21.04 | 20.9 | 1973004 |
| 1733442000 | 20.9 | -0.09 | -0.43 | 21.05 | 21.07 | 20.9 | 3634469 |
| 1733355600 | 20.99 | 0.52 | 2.54 | 21 | 21.09 | 20.89 | 4283361 |
| 1733269200 | 20.47 | 0.46 | 2.30 | 20.45 | 20.49 | 20.32 | 3360835 |
| 1733182800 | 20.01 | -0.04 | -0.20 | 20 | 20.075 | 19.93 | 3327584 |
| 1732917840 | 20.05 | 0.29 | 1.47 | 20.01 | 20.055 | 19.91 | 1247922 |
| 1732750800 | 19.76 | 0.39 | 2.01 | 19.76 | 19.97 | 19.745 | 2484523 |
| 1732664400 | 19.37 | -0.05 | -0.26 | 19.42 | 19.445 | 19.315 | 1767873 |
| 1732578000 | 19.42 | 0.36 | 1.89 | 19.31 | 19.5 | 19.31 | 3277661 |
| 1732318800 | 19.06 | -0.01 | -0.05 | 19.02 | 19.14 | 18.97 | 2068765 |
| 1732232400 | 19.07 | -0.11 | -0.57 | 19.09 | 19.15 | 18.965 | 1705891 |
| 1732146000 | 19.18 | 0.26 | 1.37 | 19.32 | 19.34 | 19.1 | 6542267 |
| 1732059600 | 18.92 | -0.05 | -0.26 | 18.84 | 19 | 18.81 | 2535677 |
| 1731973200 | 18.97 | 0.51 | 2.76 | 18.72 | 19.06 | 18.72 | 2877432 |
| 1731714000 | 18.46 | -0.03 | -0.16 | 18.58 | 18.65 | 18.41 | 2957965 |
| 1731627600 | 18.49 | -0.01 | -0.05 | 18.65 | 18.67 | 18.46 | 2081941 |
| 1731541200 | 18.5 | -0.17 | -0.91 | 18.69 | 18.71 | 18.44 | 2973484 |
| 1731454800 | 18.67 | -0.45 | -2.35 | 19 | 19.01 | 18.62 | 2709892 |
| 1731368400 | 19.12 | -0.79 | -3.97 | 19.34 | 19.4 | 18.89 | 4146142 |
| 1731109200 | 19.91 | 1.64 | 8.98 | 19.45 | 20.665 | 19.45 | 10576018 |
| 1731022800 | 18.27 | 0.28 | 1.56 | 18.19 | 18.34 | 18.12 | 3676160 |
| 1730936400 | 17.99 | -0.06 | -0.33 | 18 | 18.02 | 17.83 | 2911276 |
| 1730850000 | 18.05 | 0.31 | 1.75 | 18 | 18.1 | 17.9 | 2269987 |
| 1730763600 | 17.74 | 0.01 | 0.06 | 17.78 | 17.85 | 17.72 | 1723995 |
| 1730500800 | 17.73 | 0.13 | 0.74 | 17.68 | 17.84 | 17.62 | 1580773 |
| 1730414400 | 17.6 | -0.38 | -2.11 | 17.82 | 17.82 | 17.56 | 2135622 |
| 1730328000 | 17.98 | 0.13 | 0.73 | 18.02 | 18.11 | 17.965 | 3011988 |
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
