Premium
Sesa SPA (1S3)
TG
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 | 9.65 | 10.460704607 | 92.25 | 106.8 | 91.85 | 151 | 98.51218543 | DE |
| 4 | 12.8 | 14.3658810325 | 89.1 | 106.8 | 88.45 | 59 | 96.08039585 | DE |
| 12 | 25.4 | 33.2026143791 | 76.5 | 106.8 | 70.4 | 54 | 84.82522376 | DE |
| 26 | 17.800001 | 21.16528087 | 84.099999 | 106.8 | 70.4 | 79 | 83.84580168 | DE |
| 52 | 21.15 | 26.1919504644 | 80.75 | 106.8 | 65.349999 | 96 | 80.50304643 | DE |
| 156 | -5.8 | -5.38532961931 | 107.7 | 125.8 | 56.35 | 98 | 80.60898631 | DE |
| 260 | -5.8 | -5.38532961931 | 107.7 | 125.8 | 56.35 | 98 | 80.60898631 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780431900 | 103.3 | 3.9 | 3.92 | 101.8 | 106.8 | 101.8 | 143 |
| 1780345500 | 99.4 | 2.9 | 3.01 | 97.3 | 100.1 | 96.7 | 385 |
| 1780086300 | 96.5 | 3.3 | 3.54 | 94.5 | 97.85 | 94.5 | 56 |
| 1779999900 | 93.2 | 1.35 | 1.47 | 92.85 | 93.2 | 92.6 | 167 |
| 1779913500 | 91.85 | -1.1 | -1.18 | 92.25 | 92.25 | 91.85 | 4 |
| 1779827100 | 92.95 | 0 | 0.00 | 92.95 | 92.95 | 92.95 | 0 |
| 1779740700 | 92.95 | 0.8 | 0.87 | 93.4 | 93.65 | 92.95 | 13 |
| 1779481500 | 92.15 | 1.75 | 1.94 | 91.95 | 93.25 | 91.95 | 71 |
| 1779395100 | 90.4 | 1.8 | 2.03 | 91.15 | 91.15 | 90.4 | 6 |
| 1779308700 | 88.6 | -0.1 | -0.11 | 88.6 | 88.6 | 88.6 | 1 |
| 1779222300 | 88.7 | -2 | -2.21 | 90.35 | 90.35 | 88.7 | 63 |
| 1779135900 | 90.7 | 1.05 | 1.17 | 88.45 | 90.7 | 88.45 | 7 |
| 1778876700 | 89.65 | 0.3 | 0.34 | 89.65 | 89.65 | 89.65 | 33 |
| 1778790300 | 89.35 | 0 | 0.00 | 89.35 | 89.35 | 89.35 | 0 |
| 1778703900 | 89.35 | -0.05 | -0.06 | 89.95 | 89.95 | 89.35 | 4 |
| 1778617500 | 89.4 | -0.8 | -0.89 | 88.8 | 89.4 | 88.8 | 3 |
| 1778531100 | 90.2 | -0.85 | -0.93 | 90.7 | 90.7 | 90.2 | 8 |
| 1778271900 | 91.05 | 1.95 | 2.19 | 89.5 | 91.05 | 89.5 | 3 |
| 1778185500 | 89.1 | -1.35 | -1.49 | 89.95 | 89.95 | 88.75 | 90 |
| 1778099100 | 90.45 | 2.5 | 2.84 | 89.1 | 90.45 | 89.1 | 4 |
| 1778012700 | 87.95 | -1.15 | -1.29 | 87.95 | 87.95 | 87.95 | 1 |
| 1777926300 | 89.1 | 3 | 3.48 | 85.849999 | 89.1 | 85.849999 | 32 |
| 1777580700 | 86.1 | -0.25 | -0.29 | 86.1 | 86.1 | 86.1 | 1 |
| 1777494300 | 86.35 | 1.35 | 1.59 | 84.4 | 86.35 | 84.4 | 4 |
| 1777407900 | 85 | 1.3 | 1.55 | 83.599999 | 85.099999 | 83.599999 | 4 |
| 1777321500 | 83.7 | -4.7 | -5.32 | 88.1 | 88.1 | 83.7 | 26 |
| 1777062300 | 88.4 | -0.65 | -0.73 | 88.05 | 88.4 | 88.05 | 3 |
| 1776975900 | 89.05 | -2.75 | -3.00 | 90.75 | 90.75 | 89.05 | 4 |
| 1776889500 | 91.8 | 0 | 0.00 | 91.8 | 91.8 | 91.8 | 0 |
| 1776803100 | 91.8 | 2.25 | 2.51 | 91.8 | 92 | 91.8 | 7 |
| 1776716700 | 89.55 | -0.8 | -0.89 | 89.15 | 90 | 88.6 | 6 |
| 1776457500 | 90.35 | 3.45 | 3.97 | 90.5 | 90.5 | 90.35 | 77 |
| 1776371100 | 86.9 | 3.55 | 4.26 | 84.25 | 86.9 | 84.25 | 22 |
| 1776284700 | 83.349999 | -0.15 | -0.18 | 83.9 | 83.9 | 83.349999 | 2 |
| 1776198300 | 83.5 | 2.85 | 3.53 | 83.25 | 83.5 | 83.25 | 47 |
| 1776111900 | 80.65 | 1.5 | 1.90 | 78.05 | 80.65 | 78.05 | 6 |
| 1775852700 | 79.15 | 0.65 | 0.83 | 79.15 | 79.45 | 79.15 | 156 |
| 1775766300 | 78.5 | -1.05 | -1.32 | 78.5 | 78.5 | 78.5 | 3 |
| 1775679900 | 79.55 | -0.25 | -0.31 | 80.8 | 80.8 | 79.55 | 15 |
| 1775593500 | 79.8 | -0.7 | -0.87 | 79.25 | 79.8 | 79.25 | 2 |
| 1775161500 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1775075100 | 80.5 | 1.3 | 1.64 | 80.5 | 80.5 | 80.5 | 53 |
| 1774988700 | 79.2 | 1.7 | 2.19 | 79.2 | 79.2 | 79.2 | 47 |
| 1774902300 | 77.5 | 1.45 | 1.91 | 75.849999 | 77.5 | 75.849999 | 4 |
| 1774646700 | 76.05 | -0.8 | -1.04 | 76.05 | 76.05 | 76.05 | 11 |
| 1774560300 | 76.849999 | 0.25 | 0.33 | 76.849999 | 76.849999 | 76.849999 | 15 |
| 1774473900 | 76.599999 | 0 | 0.00 | 76.599999 | 76.599999 | 76.599999 | 0 |
| 1774387500 | 76.599999 | 1.7 | 2.27 | 77.349999 | 77.349999 | 76.099999 | 26 |
| 1774301100 | 74.9 | 3.3 | 4.61 | 70.4 | 75.2 | 70.4 | 134 |
| 1774041900 | 71.599999 | -2.6 | -3.50 | 72.75 | 72.9 | 71.599999 | 220 |
| 1773955500 | 74.2 | -1.15 | -1.53 | 73.849999 | 74.2 | 73.8 | 162 |
| 1773869100 | 75.349999 | -2 | -2.59 | 75.349999 | 75.349999 | 75.349999 | 142 |
| 1773782700 | 77.349999 | -1.3 | -1.65 | 75.25 | 77.349999 | 75.25 | 88 |
| 1773696300 | 78.65 | 1.65 | 2.14 | 79.2 | 79.2 | 78.65 | 78 |
| 1773437100 | 77 | -2.15 | -2.72 | 80.05 | 80.05 | 77 | 102 |
| 1773350700 | 79.15 | 2.65 | 3.46 | 78.05 | 82.15 | 75.9 | 211 |
| 1773264300 | 76.5 | -2.7 | -3.41 | 76.5 | 76.5 | 76.5 | 19 |
| 1773177900 | 79.2 | 4.05 | 5.39 | 76.45 | 79.2 | 76.45 | 115 |
| 1773091500 | 75.15 | -2.6 | -3.34 | 75.3 | 75.3 | 75.15 | 28 |
| 1772832300 | 77.75 | -0.15 | -0.19 | 77.75 | 77.75 | 77.75 | 1 |
| 1772745900 | 77.9 | 0 | 0.00 | 77.9 | 77.9 | 77.9 | 0 |
| 1772659500 | 77.9 | 1.5 | 1.96 | 75.55 | 77.9 | 74.849999 | 161 |
| 1772573100 | 76.4 | 1.3 | 1.73 | 73.349999 | 76.4 | 73.349999 | 201 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
