Premium
Sif Holding NV (276)
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 | 0.52 | 4.45205479452 | 11.68 | 12.24 | 11.58 | 1100 | 11.79547918 | DE |
| 4 | -0.1 | -0.813008130081 | 12.3 | 12.58 | 11.58 | 530 | 11.96667547 | DE |
| 12 | -2.66 | -17.9004037685 | 14.86 | 15.7 | 11.58 | 376 | 13.13297719 | DE |
| 26 | 1.32 | 12.1323529412 | 10.88 | 15.7 | 10.88 | 462 | 13.09484136 | DE |
| 52 | 1.86 | 17.9883945841 | 10.34 | 15.7 | 9.88 | 388 | 12.27710484 | DE |
| 156 | 1.14 | 10.3074141049 | 11.06 | 15.7 | 8.65 | 376 | 11.92666791 | DE |
| 260 | 1.14 | 10.3074141049 | 11.06 | 15.7 | 8.65 | 376 | 11.92666791 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 12.24 | 0.42 | 3.55 | 11.82 | 12.24 | 11.82 | 1486 |
| 1734730020 | 11.82 | 0.02 | 0.17 | 11.72 | 11.82 | 11.58 | 800 |
| 1734643620 | 11.8 | -0.02 | -0.17 | 11.76 | 11.8 | 11.7 | 161 |
| 1734557220 | 11.82 | 0.02 | 0.17 | 11.74 | 11.82 | 11.74 | 597 |
| 1734470820 | 11.8 | 0.02 | 0.17 | 11.62 | 11.8 | 11.6 | 1301 |
| 1734384420 | 11.78 | 0.06 | 0.51 | 11.68 | 12.04 | 11.68 | 2640 |
| 1734125220 | 11.72 | 0.06 | 0.51 | 11.68 | 11.72 | 11.62 | 219 |
| 1734038820 | 11.66 | -0.06 | -0.51 | 11.7 | 11.7 | 11.6 | 91 |
| 1733952420 | 11.72 | -0.34 | -2.82 | 12.08 | 12.08 | 11.6 | 955 |
| 1733866020 | 12.06 | -0.12 | -0.99 | 12.2 | 12.2 | 12.06 | 88 |
| 1733779620 | 12.18 | -0.06 | -0.49 | 12.2 | 12.2 | 12.02 | 262 |
| 1733520420 | 12.24 | -0.12 | -0.97 | 12.28 | 12.3 | 12.2 | 74 |
| 1733434020 | 12.36 | -0.08 | -0.64 | 12.42 | 12.42 | 12.34 | 853 |
| 1733347620 | 12.44 | -0.14 | -1.11 | 12.46 | 12.46 | 12.4 | 823 |
| 1733261220 | 12.58 | 0.24 | 1.94 | 12.52 | 12.58 | 12.46 | 26 |
| 1733174820 | 12.34 | -0.16 | -1.28 | 12.38 | 12.56 | 12.24 | 32 |
| 1732915620 | 12.5 | 0.18 | 1.46 | 12.34 | 12.5 | 12.2 | 179 |
| 1732829220 | 12.32 | 0.12 | 0.98 | 12.24 | 12.34 | 12.16 | 385 |
| 1732742820 | 12.2 | 0.26 | 2.18 | 11.98 | 12.2 | 11.98 | 435 |
| 1732656420 | 11.94 | -0.18 | -1.49 | 12.08 | 12.08 | 11.94 | 91 |
| 1732570020 | 12.12 | -0.16 | -1.30 | 12.3 | 12.34 | 12.1 | 594 |
| 1732310820 | 12.28 | 0.1 | 0.82 | 12.18 | 12.32 | 12.1 | 712 |
| 1732224420 | 12.18 | 0.38 | 3.22 | 11.86 | 12.18 | 11.72 | 342 |
| 1732138020 | 11.8 | -0.3 | -2.48 | 12.24 | 12.24 | 11.8 | 41 |
| 1732051620 | 12.1 | -0.14 | -1.14 | 12.36 | 12.36 | 12 | 146 |
| 1731965220 | 12.24 | 0.06 | 0.49 | 12.32 | 12.32 | 12.24 | 48 |
| 1731705960 | 12.18 | 0.02 | 0.16 | 12.18 | 12.34 | 12 | 682 |
| 1731619560 | 12.16 | -0.06 | -0.49 | 12.12 | 12.26 | 12.12 | 18 |
| 1731533160 | 12.22 | -0.42 | -3.32 | 12.34 | 12.54 | 12.22 | 246 |
| 1731446820 | 12.64 | -0.46 | -3.51 | 13 | 13 | 12.64 | 155 |
| 1731360420 | 13.1 | -0.1 | -0.76 | 13.18 | 13.3 | 13.1 | 125 |
| 1731101220 | 13.2 | -0.22 | -1.64 | 13.46 | 13.72 | 13.2 | 557 |
| 1731014760 | 13.42 | 0.14 | 1.05 | 13.16 | 13.44 | 13.16 | 238 |
| 1730928360 | 13.28 | -0.52 | -3.77 | 13.78 | 13.78 | 13.02 | 664 |
| 1730841960 | 13.8 | 0.06 | 0.44 | 13.96 | 13.96 | 13.58 | 222 |
| 1730755560 | 13.74 | -0.2 | -1.43 | 14.1 | 14.32 | 13.74 | 39 |
| 1730496360 | 13.94 | 0.22 | 1.60 | 13.86 | 14.14 | 13.86 | 19 |
| 1730409960 | 13.72 | -0.1 | -0.72 | 13.74 | 13.96 | 13.72 | 7 |
| 1730323560 | 13.82 | -0.34 | -2.40 | 14.12 | 14.12 | 13.82 | 8 |
| 1730237160 | 14.16 | 0.42 | 3.06 | 13.78 | 14.16 | 13.78 | 81 |
| 1730150760 | 13.74 | -0.06 | -0.43 | 13.86 | 13.94 | 13.62 | 196 |
| 1729888020 | 13.8 | -0.12 | -0.86 | 13.8 | 13.82 | 13.74 | 84 |
| 1729801560 | 13.92 | 0.14 | 1.02 | 14.02 | 14.08 | 13.8 | 12 |
| 1729715160 | 13.78 | -0.22 | -1.57 | 13.8 | 13.8 | 13.66 | 323 |
| 1729628760 | 14 | -0.12 | -0.85 | 14 | 14 | 13.82 | 32 |
| 1729542360 | 14.12 | 0.02 | 0.14 | 13.96 | 14.14 | 13.96 | 116 |
| 1729283160 | 14.1 | -0.16 | -1.12 | 14.24 | 14.24 | 13.98 | 98 |
| 1729196760 | 14.26 | -0.36 | -2.46 | 14.38 | 14.44 | 14.14 | 15 |
| 1729110360 | 14.62 | -0.08 | -0.54 | 14.66 | 14.66 | 14.62 | 5 |
| 1729023960 | 14.7 | 0.18 | 1.24 | 14.52 | 14.82 | 14.4 | 483 |
| 1728937620 | 14.52 | -0.02 | -0.14 | 14.42 | 14.64 | 14.42 | 186 |
| 1728678360 | 14.54 | -0.24 | -1.62 | 14.78 | 14.78 | 14.54 | 5 |
| 1728591960 | 14.78 | -0.34 | -2.25 | 14.96 | 15.06 | 14.78 | 11 |
| 1728505560 | 15.12 | 0.12 | 0.80 | 14.98 | 15.12 | 14.92 | 120 |
| 1728419160 | 15 | 0.06 | 0.40 | 14.86 | 15.2 | 14.72 | 10 |
| 1728332760 | 14.94 | -0.26 | -1.71 | 15.3 | 15.3 | 14.82 | 1104 |
| 1728073560 | 15.2 | 0.06 | 0.40 | 15.06 | 15.64 | 15.06 | 669 |
| 1727987220 | 15.14 | -0.46 | -2.95 | 15.38 | 15.38 | 15.14 | 346 |
| 1727900820 | 15.6 | 0.34 | 2.23 | 15.32 | 15.66 | 15.16 | 897 |
| 1727814420 | 15.26 | 0.26 | 1.73 | 14.88 | 15.7 | 14.88 | 1713 |
| 1727728020 | 15 | 0.12 | 0.81 | 14.86 | 15.5 | 14.86 | 1157 |
| 1727468760 | 14.88 | 0.36 | 2.48 | 14.6 | 14.88 | 14.56 | 351 |
| 1727382360 | 14.52 | -0.08 | -0.55 | 14.56 | 14.64 | 14.52 | 257 |
| 1727295960 | 14.6 | 0.18 | 1.25 | 14.5 | 14.6 | 14.5 | 505 |
| 1727209560 | 14.42 | 0.08 | 0.56 | 14.44 | 14.44 | 14.24 | 182 |
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
