Premium
Syensqo SA (2NF)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.100001 | 0.143391169249 | 69.739999 | 70.58 | 69.5 | 170 | 69.81681416 | DE |
| 4 | -4.3 | -5.79983814405 | 74.14 | 78.36 | 68.76 | 260 | 73.74742473 | DE |
| 12 | -6.72 | -8.77742946708 | 76.56 | 82.959999 | 68.76 | 231 | 74.16217417 | DE |
| 26 | -13.899999 | -16.5989958992 | 83.739999 | 85.68 | 67.62 | 245 | 73.95139561 | DE |
| 52 | -24.16 | -25.7021276596 | 94 | 97 | 67.62 | 217 | 80.01399958 | DE |
| 156 | -29.71 | -29.8442993471 | 99.55 | 109.3 | 67.62 | 243 | 82.41945796 | DE |
| 260 | -29.71 | -29.8442993471 | 99.55 | 109.3 | 67.62 | 243 | 82.41945796 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 69.7 | -0.24 | -0.34 | 69.56 | 70.14 | 69.5 | 174 |
| 1735334820 | 69.94 | 0.1 | 0.14 | 69.739999 | 70.459999 | 69.7 | 165 |
| 1734989220 | 69.84 | -0.14 | -0.20 | 69.48 | 69.84 | 68.9 | 138 |
| 1734730020 | 69.98 | -0.72 | -1.02 | 70.12 | 70.36 | 68.76 | 154 |
| 1734643620 | 70.7 | -0.9 | -1.26 | 71.239999 | 71.239999 | 70.5 | 568 |
| 1734557220 | 71.599999 | -1.28 | -1.76 | 72.819999 | 72.88 | 71.599999 | 238 |
| 1734470820 | 72.88 | -0.04 | -0.05 | 72.5 | 73.239999 | 72.5 | 17 |
| 1734384420 | 72.92 | -2.72 | -3.60 | 74.68 | 75.26 | 72.38 | 192 |
| 1734125220 | 75.64 | -1.52 | -1.97 | 75.98 | 75.98 | 75.58 | 1150 |
| 1734038820 | 77.16 | -0.94 | -1.20 | 77.66 | 78.04 | 77.16 | 112 |
| 1733952420 | 78.099999 | 0.78 | 1.01 | 77.599999 | 78.36 | 76.54 | 36 |
| 1733866020 | 77.319999 | 0.78 | 1.02 | 75.86 | 77.72 | 75.58 | 419 |
| 1733779620 | 76.54 | 1.76 | 2.35 | 74.38 | 76.9 | 74.38 | 67 |
| 1733520420 | 74.78 | 0.16 | 0.21 | 74.36 | 74.8 | 74.36 | 390 |
| 1733434020 | 74.62 | 1.84 | 2.53 | 74.14 | 74.739999 | 74.14 | 75 |
| 1733347620 | 72.78 | 0.3 | 0.41 | 72.68 | 73.459999 | 72.44 | 71 |
| 1733261220 | 72.48 | -0.38 | -0.52 | 72.58 | 73.26 | 72.22 | 343 |
| 1733174820 | 72.86 | 2.46 | 3.49 | 70.5 | 72.86 | 70.3 | 135 |
| 1732915620 | 70.4 | 0.1 | 0.14 | 70.099999 | 70.4 | 69.34 | 5 |
| 1732829220 | 70.3 | 0.1 | 0.14 | 70.72 | 70.72 | 70.02 | 339 |
| 1732742820 | 70.2 | -0.08 | -0.11 | 70.18 | 70.9 | 69.44 | 808 |
| 1732656420 | 70.28 | -0.92 | -1.29 | 71.2 | 71.2 | 70.28 | 171 |
| 1732570020 | 71.2 | -0.14 | -0.20 | 71.599999 | 72.18 | 71.2 | 217 |
| 1732310820 | 71.34 | 1.62 | 2.32 | 71.2 | 71.5 | 70.66 | 156 |
| 1732224420 | 69.72 | -1.86 | -2.60 | 71.66 | 71.66 | 69.72 | 4 |
| 1732138020 | 71.58 | -0.52 | -0.72 | 72.319999 | 72.819999 | 71.14 | 41 |
| 1732051620 | 72.099999 | -1.18 | -1.61 | 72.98 | 72.98 | 71.959999 | 148 |
| 1731965220 | 73.28 | -0.4 | -0.54 | 73.72 | 74.42 | 73 | 340 |
| 1731705960 | 73.68 | -1.86 | -2.46 | 75.319999 | 75.319999 | 73.42 | 271 |
| 1731619560 | 75.54 | -0.12 | -0.16 | 75.459999 | 76.48 | 74.94 | 208 |
| 1731533160 | 75.66 | 0.24 | 0.32 | 75 | 76.2 | 75 | 340 |
| 1731446820 | 75.42 | -3.46 | -4.39 | 77.98 | 77.98 | 75.42 | 15 |
| 1731360420 | 78.88 | 1.6 | 2.07 | 77.64 | 79.48 | 77.64 | 159 |
| 1731101220 | 77.28 | -3.54 | -4.38 | 80.76 | 80.76 | 77.28 | 32 |
| 1731014760 | 80.819999 | 1.54 | 1.94 | 79.72 | 81.2 | 79.72 | 343 |
| 1730928360 | 79.28 | 0.94 | 1.20 | 78.26 | 82.959999 | 78.26 | 1335 |
| 1730841960 | 78.34 | 5.28 | 7.23 | 73.319999 | 79.02 | 73.319999 | 337 |
| 1730755560 | 73.06 | 0.76 | 1.05 | 72.72 | 73.28 | 72.44 | 11 |
| 1730496360 | 72.3 | 1.34 | 1.89 | 70.88 | 72.34 | 70.88 | 127 |
| 1730409960 | 70.959999 | -0.12 | -0.17 | 70.459999 | 71.26 | 69.98 | 610 |
| 1730323560 | 71.08 | -2.44 | -3.32 | 73.4 | 73.4 | 71.08 | 79 |
| 1730237160 | 73.52 | 0.04 | 0.05 | 73.26 | 73.959999 | 73 | 71 |
| 1730150760 | 73.48 | 0.5 | 0.69 | 73.14 | 74.599999 | 73.14 | 154 |
| 1729888020 | 72.98 | 0.52 | 0.72 | 72.48 | 73.68 | 72.48 | 77 |
| 1729801560 | 72.459999 | -1.74 | -2.35 | 74.48 | 74.48 | 72.22 | 132 |
| 1729715160 | 74.2 | 0.48 | 0.65 | 72.94 | 74.2 | 72.94 | 361 |
| 1729628760 | 73.72 | 0.38 | 0.52 | 72.7 | 73.86 | 72.459999 | 181 |
| 1729542360 | 73.34 | -0.82 | -1.11 | 73.739999 | 74.239999 | 73.16 | 159 |
| 1729283160 | 74.16 | 1.44 | 1.98 | 73.68 | 74.44 | 73.68 | 204 |
| 1729196760 | 72.72 | -1.32 | -1.78 | 73.3 | 73.94 | 72.42 | 165 |
| 1729110360 | 74.04 | 0.98 | 1.34 | 74.58 | 74.58 | 73.959999 | 55 |
| 1729023960 | 73.06 | -2.9 | -3.82 | 75.92 | 75.92 | 73.06 | 54 |
| 1728937620 | 75.959999 | 0.4 | 0.53 | 75.92 | 76.3 | 75.22 | 84 |
| 1728678360 | 75.56 | -0.22 | -0.29 | 75.9 | 76.02 | 75.459999 | 419 |
| 1728591960 | 75.78 | -0.96 | -1.25 | 76.56 | 76.56 | 75.78 | 56 |
| 1728505560 | 76.739999 | 1.54 | 2.05 | 75.2 | 76.739999 | 75.2 | 59 |
| 1728419160 | 75.2 | -3.58 | -4.54 | 78.3 | 78.599999 | 75.2 | 278 |
| 1728332760 | 78.78 | -2.12 | -2.62 | 80.459999 | 80.54 | 78.78 | 814 |
| 1728073560 | 80.9 | 2.22 | 2.82 | 77.84 | 80.9 | 77.84 | 159 |
| 1727987220 | 78.68 | -0.74 | -0.93 | 78.56 | 78.68 | 78.48 | 18 |
| 1727900820 | 79.42 | 0.34 | 0.43 | 79.099999 | 79.42 | 79.099999 | 132 |
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
