Premium
Sinch AB (1I9A)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1605 | 9.44117647059 | 1.7 | 1.8315 | 1.6455 | 19255 | 1.69651935 | DE |
| 4 | -0.2315 | -11.0659655832 | 2.092 | 2.1 | 1.5 | 8920 | 1.79658885 | DE |
| 12 | -0.046 | -2.41279832153 | 1.9065 | 2.58 | 1.5 | 4707 | 1.96773658 | DE |
| 26 | -0.5775 | -23.6874487285 | 2.438 | 2.736 | 1.5 | 4635 | 1.96535924 | DE |
| 52 | -0.2405 | -11.4469300333 | 2.101 | 2.952 | 1.5 | 4745 | 2.07693365 | DE |
| 156 | -3.7305 | -66.7233053121 | 5.591 | 5.66 | 1.3596 | 4868 | 2.08751685 | DE |
| 260 | -10.4145 | -84.8431771894 | 12.275 | 12.405 | 1.3596 | 4009 | 2.21062591 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 1.8315 | 0.14 | 7.99 | 1.8315 | 1.8315 | 1.8315 | 3000 |
| 1744835220 | 1.696 | 0 | 0.00 | 1.696 | 1.696 | 1.696 | 0 |
| 1744748820 | 1.696 | 0 | 0.00 | 1.696 | 1.696 | 1.696 | 0 |
| 1744662420 | 1.696 | 0 | 0.00 | 1.696 | 1.696 | 1.696 | 0 |
| 1744403220 | 1.696 | -0 | -0.24 | 1.667 | 1.6965 | 1.6455 | 33510 |
| 1744316820 | 1.7 | 0.01 | 0.35 | 1.7 | 1.7 | 1.7 | 5000 |
| 1744230420 | 1.694 | 0.13 | 8.24 | 1.55 | 1.694 | 1.5275 | 10193 |
| 1744144020 | 1.565 | 0 | 0.00 | 1.565 | 1.565 | 1.565 | 0 |
| 1744057620 | 1.565 | -0.29 | -15.45 | 1.5 | 1.565 | 1.5 | 71 |
| 1743798420 | 1.851 | 0 | 0.00 | 1.851 | 1.851 | 1.851 | 0 |
| 1743712020 | 1.851 | -0.07 | -3.87 | 1.851 | 1.851 | 1.851 | 10 |
| 1743625620 | 1.9255 | 0 | 0.00 | 1.9255 | 1.9255 | 1.9255 | 0 |
| 1743539220 | 1.9255 | -0.06 | -2.83 | 1.9995 | 2 | 1.9255 | 7416 |
| 1743456420 | 1.9815 | 0 | 0.00 | 1.9815 | 1.9815 | 1.9815 | 0 |
| 1743197220 | 1.9815 | 0 | 0.00 | 1.9815 | 1.9815 | 1.9815 | 0 |
| 1743110820 | 1.9815 | -0.12 | -5.64 | 1.9905 | 1.9905 | 1.9815 | 5397 |
| 1743024420 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1742938020 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1742851620 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1742592420 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1742506020 | 2.1 | 0.08 | 4.17 | 2.092 | 2.1 | 2.04 | 9760 |
| 1742419620 | 2.016 | 0 | 0.00 | 2.016 | 2.016 | 2.016 | 0 |
| 1742333220 | 2.016 | 0 | 0.00 | 2.016 | 2.016 | 2.016 | 0 |
| 1742246820 | 2.016 | 0 | 0.00 | 2.016 | 2.016 | 2.016 | 0 |
| 1741987620 | 2.016 | -0.08 | -3.82 | 2.013 | 2.016 | 2.013 | 917 |
| 1741901220 | 2.096 | 0 | 0.00 | 2.096 | 2.096 | 2.096 | 0 |
| 1741814820 | 2.096 | 0 | 0.00 | 2.096 | 2.096 | 2.096 | 0 |
| 1741728420 | 2.096 | 0 | 0.00 | 2.096 | 2.096 | 2.096 | 0 |
| 1741642020 | 2.096 | 0 | 0.00 | 2.096 | 2.096 | 2.096 | 0 |
| 1741382820 | 2.096 | -0.05 | -2.10 | 2.096 | 2.096 | 2.096 | 250 |
| 1741296420 | 2.141 | 0.06 | 2.69 | 2.141 | 2.141 | 2.141 | 50 |
| 1741210020 | 2.085 | 0 | 0.00 | 2.085 | 2.085 | 2.085 | 0 |
| 1741123620 | 2.085 | -0.02 | -1.04 | 2.085 | 2.085 | 2.085 | 2000 |
| 1741037220 | 2.107 | 0 | 0.00 | 2.107 | 2.107 | 2.107 | 0 |
| 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 |
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
