Premium
South32 Limited (32Z)
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 | -0.041 | -1.86278964107 | 2.201 | 2.201 | 2.073 | 12487 | 2.15392976 | DE |
| 4 | 0.1625 | 8.1351689612 | 1.9975 | 2.249 | 1.9905 | 10696 | 2.1214333 | DE |
| 12 | -0.001 | -0.0462748727441 | 2.161 | 2.249 | 1.9505 | 9507 | 2.06507135 | DE |
| 26 | 0.31 | 16.7567567568 | 1.85 | 2.3889999 | 1.749 | 8805 | 2.12818328 | DE |
| 52 | 0.361 | 20.0667037243 | 1.799 | 2.4529999 | 1.655 | 10114 | 2.08847237 | DE |
| 156 | 0.088 | 4.2471042471 | 2.072 | 2.4529999 | 1.655 | 9281 | 2.04690356 | DE |
| 260 | 0.088 | 4.2471042471 | 2.072 | 2.4529999 | 1.655 | 9281 | 2.04690356 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 2.073 | -0.07 | -3.45 | 2.109 | 2.109 | 2.073 | 3572 |
| 1740691620 | 2.1469999 | -0.02 | -1.06 | 2.16 | 2.162 | 2.1269999 | 25667 |
| 1740605220 | 2.17 | 0.03 | 1.50 | 2.134 | 2.17 | 2.134 | 1525 |
| 1740518820 | 2.138 | -0.04 | -1.70 | 2.185 | 2.194 | 2.138 | 6077 |
| 1740432420 | 2.1749999 | -0.05 | -2.29 | 2.201 | 2.201 | 2.1749999 | 25593 |
| 1740173220 | 2.226 | 0.01 | 0.27 | 2.24 | 2.249 | 2.226 | 5720 |
| 1740086820 | 2.22 | 0.02 | 0.91 | 2.233 | 2.237 | 2.22 | 14577 |
| 1740000420 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1739914020 | 2.2 | -0 | -0.09 | 2.21 | 2.21 | 2.2 | 2750 |
| 1739827620 | 2.202 | 0.03 | 1.29 | 2.202 | 2.216 | 2.202 | 7360 |
| 1739568420 | 2.174 | 0.06 | 2.94 | 2.1709999 | 2.1989999 | 2.1629999 | 8773 |
| 1739482020 | 2.112 | 0.05 | 2.52 | 2.16 | 2.16 | 2.111 | 21750 |
| 1739395620 | 2.06 | 0 | 0.19 | 2.0699999 | 2.0699999 | 2.06 | 2785 |
| 1739309220 | 2.056 | -0.02 | -1.11 | 2.0699999 | 2.0699999 | 2.056 | 5352 |
| 1739222820 | 2.079 | -0.03 | -1.24 | 2.15 | 2.15 | 2.079 | 17200 |
| 1738963620 | 2.105 | 0.02 | 1.06 | 2.1389999 | 2.149 | 2.105 | 11690 |
| 1738877220 | 2.083 | 0.04 | 2.06 | 2.075 | 2.09 | 2.075 | 8700 |
| 1738790820 | 2.041 | 0.04 | 2.05 | 2.049 | 2.069 | 2.041 | 19334 |
| 1738704420 | 2 | 0 | 0.00 | 2.0299999 | 2.0299999 | 1.9905 | 11751 |
| 1738618020 | 2 | 0 | 0.00 | 1.9975 | 2 | 1.9975 | 3040 |
| 1738358820 | 2 | 0 | 0.25 | 2.012 | 2.012 | 2 | 1084 |
| 1738272420 | 1.995 | 0.04 | 1.94 | 1.9935 | 2.04 | 1.9935 | 9192 |
| 1738186020 | 1.957 | -0.05 | -2.39 | 1.9505 | 2 | 1.9505 | 27695 |
| 1738099620 | 2.005 | -0.06 | -3.09 | 2.048 | 2.048 | 2.005 | 4425 |
| 1738013220 | 2.069 | 0 | 0.24 | 2.081 | 2.081 | 2.069 | 4379 |
| 1737754020 | 2.064 | -0.02 | -0.86 | 2.101 | 2.11 | 2.064 | 8562 |
| 1737667620 | 2.0819999 | -0.05 | -2.30 | 2.099 | 2.099 | 2.0819999 | 4150 |
| 1737581220 | 2.1309999 | 0.01 | 0.42 | 2.165 | 2.165 | 2.1309999 | 3293 |
| 1737494820 | 2.122 | -0.01 | -0.24 | 2.117 | 2.149 | 2.117 | 2115 |
| 1737408420 | 2.1269999 | 0.05 | 2.56 | 2.12 | 2.1389999 | 2.088 | 3070 |
| 1737149220 | 2.0739999 | -0.03 | -1.19 | 2.099 | 2.116 | 2.071 | 5070 |
| 1737062820 | 2.099 | 0.08 | 3.86 | 2.099 | 2.099 | 2.099 | 220 |
| 1736976420 | 2.021 | 0 | 0.00 | 2.021 | 2.021 | 2.021 | 0 |
| 1736890020 | 2.021 | -0.02 | -0.74 | 2.04 | 2.04 | 1.993 | 8275 |
| 1736803620 | 2.036 | 0.02 | 0.79 | 2.045 | 2.049 | 1.9805 | 17356 |
| 1736544420 | 2.02 | -0.01 | -0.49 | 2.021 | 2.021 | 2.02 | 4280 |
| 1736458020 | 2.0299999 | 0.02 | 0.94 | 1.979 | 2.0299999 | 1.979 | 3500 |
| 1736371620 | 2.011 | -0.05 | -2.19 | 2.039 | 2.039 | 2.011 | 925 |
| 1736285220 | 2.056 | 0.02 | 0.73 | 2.0499999 | 2.056 | 2.0499999 | 1247 |
| 1736198820 | 2.041 | -0.05 | -2.44 | 2.059 | 2.059 | 2.041 | 550 |
| 1735939620 | 2.092 | 0.03 | 1.45 | 2.099 | 2.099 | 2.067 | 3200 |
| 1735853220 | 2.0619999 | 0.09 | 4.78 | 2.094 | 2.094 | 2.057 | 1183 |
| 1735594020 | 1.968 | -0.01 | -0.61 | 1.9705 | 2.0099999 | 1.9505 | 31241 |
| 1735334820 | 1.98 | -0.02 | -1.05 | 2.015 | 2.035 | 1.9795 | 29257 |
| 1734989220 | 2.001 | -0.01 | -0.60 | 2.001 | 2.02 | 2 | 16196 |
| 1734730020 | 2.013 | 0.01 | 0.65 | 2.013 | 2.013 | 2.013 | 218 |
| 1734643620 | 2 | -0.01 | -0.50 | 1.9775 | 2.028 | 1.9575 | 24714 |
| 1734557220 | 2.0099999 | -0.01 | -0.50 | 2.028 | 2.028 | 2.0099999 | 3520 |
| 1734470820 | 2.02 | 0.02 | 0.95 | 2.02 | 2.02 | 2.001 | 19387 |
| 1734384420 | 2.001 | -0.04 | -2.06 | 2.012 | 2.02 | 1.9995 | 29150 |
| 1734125220 | 2.043 | -0.04 | -1.83 | 2.041 | 2.043 | 2.041 | 2077 |
| 1734038820 | 2.081 | -0.02 | -0.90 | 2.101 | 2.101 | 2.081 | 940 |
| 1733952420 | 2.1 | -0.08 | -3.80 | 2.13 | 2.154 | 2.1 | 4230 |
| 1733866020 | 2.1829999 | -0.04 | -1.98 | 2.202 | 2.226 | 2.178 | 3763 |
| 1733779620 | 2.227 | 0.03 | 1.41 | 2.161 | 2.227 | 2.16 | 22180 |
| 1733520420 | 2.196 | -0.03 | -1.13 | 2.2 | 2.2 | 2.196 | 2500 |
| 1733434020 | 2.221 | -0.01 | -0.31 | 2.245 | 2.249 | 2.221 | 8610 |
| 1733347620 | 2.228 | 0 | 0.18 | 2.22 | 2.229 | 2.189 | 8977 |
| 1733261220 | 2.224 | -0.03 | -1.24 | 2.2 | 2.25 | 2.2 | 5990 |
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
