Premium
Sinch AB (1I9A)
TG
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 | -0.153 | -6.71347082054 | 2.279 | 2.279 | 2.107 | 70 | 2.279 | DE |
| 4 | 0.066 | 3.20388349515 | 2.06 | 2.58 | 1.942 | 2711 | 2.34151265 | DE |
| 12 | 0.287 | 15.606307776 | 1.839 | 2.58 | 1.6065 | 3663 | 1.96227287 | DE |
| 26 | -0.47 | -18.1047765794 | 2.596 | 2.952 | 1.6065 | 3576 | 2.08781883 | DE |
| 52 | -0.2585 | -10.8408471378 | 2.3845 | 2.952 | 1.6065 | 4301 | 2.11519462 | DE |
| 156 | -5.088 | -70.5295259218 | 7.214 | 8.086 | 1.3596 | 4452 | 2.11028917 | DE |
| 260 | -10.149 | -82.6802443992 | 12.275 | 12.405 | 1.3596 | 3944 | 2.22946381 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 2.107 | -0.17 | -7.55 | 2.138 | 2.138 | 2.107 | 7000 |
| 1740691620 | 2.279 | 0 | 0.00 | 2.279 | 2.279 | 2.279 | 0 |
| 1740605220 | 2.279 | 0 | 0.00 | 2.279 | 2.279 | 2.279 | 0 |
| 1740518820 | 2.279 | 0 | 0.00 | 2.279 | 2.279 | 2.279 | 0 |
| 1740432420 | 2.279 | 0 | 0.00 | 2.279 | 2.279 | 2.279 | 0 |
| 1740173220 | 2.279 | 0.08 | 3.69 | 2.279 | 2.279 | 2.279 | 70 |
| 1740086820 | 2.198 | -0.03 | -1.43 | 2.198 | 2.198 | 2.198 | 81 |
| 1740000420 | 2.23 | -0.03 | -1.24 | 2.23 | 2.23 | 2.23 | 100 |
| 1739914020 | 2.258 | -0 | -0.13 | 2.258 | 2.258 | 2.258 | 7 |
| 1739827620 | 2.261 | -0.24 | -9.56 | 2.261 | 2.261 | 2.261 | 350 |
| 1739568420 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1739482020 | 2.5 | 0.28 | 12.76 | 2.246 | 2.58 | 2.246 | 16479 |
| 1739395620 | 2.217 | 0.06 | 2.69 | 2.217 | 2.217 | 2.217 | 10000 |
| 1739309220 | 2.1589999 | 0 | 0.00 | 2.1589999 | 2.1589999 | 2.1589999 | 0 |
| 1739222820 | 2.1589999 | -0.02 | -0.87 | 2.1589999 | 2.1589999 | 2.1589999 | 1300 |
| 1738963620 | 2.178 | 0 | 0.00 | 2.178 | 2.178 | 2.178 | 0 |
| 1738877220 | 2.178 | 0.07 | 3.52 | 2.178 | 2.178 | 2.178 | 1500 |
| 1738790820 | 2.104 | 0.13 | 6.37 | 2.104 | 2.104 | 2.104 | 263 |
| 1738704420 | 1.978 | 0 | 0.00 | 1.978 | 1.978 | 1.978 | 0 |
| 1738618020 | 1.978 | -0.08 | -3.98 | 1.95 | 1.978 | 1.942 | 1177 |
| 1738358820 | 2.06 | 0.01 | 0.44 | 2.06 | 2.06 | 2.06 | 1200 |
| 1738272420 | 2.051 | 0 | 0.00 | 2.051 | 2.051 | 2.051 | 0 |
| 1738186020 | 2.051 | 0.08 | 4.30 | 1.9495 | 2.051 | 1.9495 | 748 |
| 1738099620 | 1.9665 | 0.08 | 3.97 | 1.9665 | 1.9665 | 1.9665 | 4034 |
| 1738013220 | 1.8915 | -0.03 | -1.51 | 1.85 | 1.8915 | 1.85 | 16000 |
| 1737754020 | 1.9205 | 0.05 | 2.89 | 1.9065 | 1.9205 | 1.9065 | 1632 |
| 1737667620 | 1.8665 | 0 | 0.00 | 1.8665 | 1.8665 | 1.8665 | 0 |
| 1737581220 | 1.8665 | 0.01 | 0.76 | 1.8665 | 1.8665 | 1.8665 | 216 |
| 1737494820 | 1.8525 | 0.06 | 3.32 | 1.8525 | 1.8525 | 1.8525 | 5300 |
| 1737408420 | 1.793 | -0.02 | -1.29 | 1.819 | 1.819 | 1.793 | 6000 |
| 1737149220 | 1.8165 | 0.02 | 1.34 | 1.792 | 1.8165 | 1.792 | 1400 |
| 1737062820 | 1.7925 | 0.08 | 4.95 | 1.7925 | 1.7925 | 1.7925 | 2900 |
| 1736976420 | 1.708 | 0 | 0.00 | 1.708 | 1.708 | 1.708 | 0 |
| 1736890020 | 1.708 | 0.1 | 6.32 | 1.6835 | 1.708 | 1.6835 | 3200 |
| 1736803620 | 1.6065 | -0.06 | -3.77 | 1.6345 | 1.6345 | 1.6065 | 2240 |
| 1736544420 | 1.6695 | -0.13 | -7.25 | 1.754 | 1.754 | 1.6695 | 3200 |
| 1736458020 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1736371620 | 1.8 | -0.01 | -0.47 | 1.8005 | 1.8005 | 1.8 | 3417 |
| 1736285220 | 1.8085 | 0 | 0.00 | 1.8085 | 1.8085 | 1.8085 | 0 |
| 1736198820 | 1.8085 | 0 | 0.00 | 1.8085 | 1.8085 | 1.8085 | 0 |
| 1735939620 | 1.8085 | -0 | -0.11 | 1.8095 | 1.8095 | 1.8085 | 361 |
| 1735853220 | 1.8105 | 0 | 0.00 | 1.8105 | 1.8105 | 1.8105 | 0 |
| 1735594020 | 1.8105 | 0.01 | 0.30 | 1.8105 | 1.8105 | 1.8105 | 300 |
| 1735334820 | 1.805 | 0.05 | 3.11 | 1.805 | 1.805 | 1.805 | 1300 |
| 1734989220 | 1.7505 | 0.04 | 2.31 | 1.7505 | 1.7505 | 1.7505 | 790 |
| 1734730020 | 1.711 | -0.05 | -2.78 | 1.7315 | 1.7315 | 1.711 | 1230 |
| 1734643620 | 1.76 | -0.06 | -3.32 | 1.8005 | 1.8005 | 1.76 | 5600 |
| 1734557220 | 1.8205 | -0.06 | -3.16 | 1.8205 | 1.8205 | 1.8205 | 580 |
| 1734470820 | 1.88 | -0.02 | -1.26 | 1.8925 | 1.8925 | 1.88 | 4176 |
| 1734384420 | 1.904 | 0.04 | 1.95 | 1.842 | 1.9095 | 1.842 | 11704 |
| 1734125220 | 1.8675 | 0 | 0.00 | 1.8675 | 1.8675 | 1.8675 | 0 |
| 1734038820 | 1.8675 | 0.02 | 0.95 | 1.8725 | 1.8725 | 1.8675 | 15183 |
| 1733952420 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 350 |
| 1733866020 | 1.85 | -0.04 | -1.88 | 1.8505 | 1.8505 | 1.85 | 4670 |
| 1733779620 | 1.8855 | 0.07 | 3.86 | 1.839 | 1.8855 | 1.839 | 10120 |
| 1733520420 | 1.8155 | 0 | 0.00 | 1.8155 | 1.8155 | 1.8155 | 0 |
| 1733434020 | 1.8155 | 0.08 | 4.55 | 1.8155 | 1.8155 | 1.8155 | 7000 |
| 1733347620 | 1.7365 | 0.06 | 3.46 | 1.756 | 1.7565 | 1.7365 | 5400 |
| 1733261220 | 1.6785 | -0.06 | -3.56 | 1.705 | 1.708 | 1.6785 | 152 |
| 1733174820 | 1.7405 | 0 | 0.23 | 1.7805 | 1.7805 | 1.7405 | 2235 |
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
