Premium
Scatec ASA (66T)
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 | 0.085 | 1.25832716506 | 6.755 | 7.12 | 6.755 | 2555 | 7.00881202 | DE |
| 4 | -0.02 | -0.291545189504 | 6.86 | 7.12 | 6.495 | 2770 | 6.66563914 | DE |
| 12 | 0.125 | 1.86150409531 | 6.715 | 7.29 | 6.495 | 2021 | 6.80094321 | DE |
| 26 | -0.405 | -5.5900621118 | 7.245 | 7.625 | 6.4 | 1581 | 6.87813509 | DE |
| 52 | 0.135 | 2.01342281879 | 6.705 | 8.18 | 5.51 | 1698 | 6.7591937 | DE |
| 156 | 0.72 | 11.7647058824 | 6.12 | 8.18 | 4.3 | 2076 | 6.34897858 | DE |
| 260 | 0.72 | 11.7647058824 | 6.12 | 8.18 | 4.3 | 2076 | 6.34897858 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 6.97 | -0.1 | -1.41 | 7.01 | 7.01 | 6.965 | 210 |
| 1736198820 | 7.07 | 0.04 | 0.64 | 7.1 | 7.12 | 7.07 | 664 |
| 1735939620 | 7.025 | 0.06 | 0.79 | 6.95 | 7.025 | 6.935 | 6004 |
| 1735853220 | 6.97 | 0.3 | 4.50 | 6.755 | 6.97 | 6.755 | 3341 |
| 1735594020 | 6.67 | 0.01 | 0.15 | 6.655 | 6.6849999 | 6.6449999 | 1770 |
| 1735334820 | 6.66 | -0.07 | -1.04 | 6.72 | 6.785 | 6.66 | 2119 |
| 1734989220 | 6.73 | 0.15 | 2.20 | 6.58 | 6.745 | 6.58 | 1265 |
| 1734730020 | 6.585 | 0.08 | 1.15 | 6.5 | 6.585 | 6.495 | 926 |
| 1734643620 | 6.51 | -0.06 | -0.91 | 6.575 | 6.605 | 6.51 | 2475 |
| 1734557220 | 6.57 | -0.01 | -0.15 | 6.695 | 6.705 | 6.57 | 3338 |
| 1734470820 | 6.58 | 0.08 | 1.23 | 6.515 | 6.635 | 6.515 | 3820 |
| 1734384420 | 6.5 | -0.27 | -3.99 | 6.755 | 6.755 | 6.5 | 15292 |
| 1734125220 | 6.77 | -0.23 | -3.29 | 6.92 | 6.92 | 6.77 | 182 |
| 1734038820 | 7 | 0.14 | 2.04 | 7 | 7 | 7 | 50 |
| 1733952420 | 6.86 | 0 | 0.07 | 6.86 | 6.86 | 6.86 | 100 |
| 1733866020 | 6.855 | -0.02 | -0.29 | 6.895 | 6.895 | 6.75 | 15315 |
| 1733779620 | 6.875 | 0.07 | 1.03 | 6.94 | 6.955 | 6.875 | 1862 |
| 1733520420 | 6.805 | -0.14 | -1.95 | 6.805 | 6.805 | 6.805 | 196 |
| 1733434020 | 6.94 | -0.13 | -1.77 | 6.975 | 6.975 | 6.94 | 1600 |
| 1733347620 | 7.065 | 0.19 | 2.76 | 7.025 | 7.1 | 7.025 | 838 |
| 1733261220 | 6.875 | 0.01 | 0.22 | 6.835 | 7 | 6.835 | 396 |
| 1733174820 | 6.86 | -0.06 | -0.87 | 6.9 | 6.9 | 6.785 | 900 |
| 1732915620 | 6.92 | 0 | 0.07 | 6.92 | 6.92 | 6.92 | 50 |
| 1732829220 | 6.915 | 0.19 | 2.75 | 6.915 | 6.915 | 6.915 | 84 |
| 1732742820 | 6.73 | 0.03 | 0.37 | 6.73 | 6.73 | 6.73 | 1000 |
| 1732656420 | 6.705 | -0.11 | -1.61 | 6.73 | 6.765 | 6.68 | 1326 |
| 1732570020 | 6.815 | -0.07 | -1.02 | 6.955 | 7.02 | 6.815 | 979 |
| 1732310820 | 6.885 | 0.19 | 2.76 | 6.905 | 6.905 | 6.88 | 650 |
| 1732224420 | 6.7 | -0.02 | -0.30 | 6.635 | 6.7 | 6.635 | 901 |
| 1732138020 | 6.72 | -0.03 | -0.44 | 6.72 | 6.72 | 6.72 | 20 |
| 1732051620 | 6.75 | 0 | 0.00 | 6.775 | 6.775 | 6.745 | 4500 |
| 1731965220 | 6.75 | -0.13 | -1.89 | 6.9 | 6.9 | 6.75 | 601 |
| 1731705960 | 6.88 | 0.09 | 1.40 | 6.865 | 6.915 | 6.865 | 293 |
| 1731619560 | 6.785 | 0.09 | 1.34 | 6.705 | 6.785 | 6.705 | 366 |
| 1731533160 | 6.695 | 0.02 | 0.22 | 6.695 | 6.695 | 6.6449999 | 422 |
| 1731446820 | 6.68 | -0.06 | -0.82 | 6.77 | 6.78 | 6.68 | 1074 |
| 1731360420 | 6.735 | -0.06 | -0.88 | 6.79 | 6.79 | 6.735 | 535 |
| 1731101220 | 6.795 | -0.07 | -0.95 | 7 | 7 | 6.77 | 173 |
| 1731014760 | 6.86 | 0.11 | 1.55 | 6.78 | 6.86 | 6.735 | 3093 |
| 1730928360 | 6.755 | -0.22 | -3.15 | 6.835 | 6.835 | 6.57 | 885 |
| 1730841960 | 6.975 | -0.25 | -3.39 | 7.18 | 7.29 | 6.97 | 4220 |
| 1730755560 | 7.22 | 0.29 | 4.18 | 7 | 7.26 | 6.825 | 461 |
| 1730496360 | 6.93 | 0.21 | 3.05 | 6.82 | 6.95 | 6.78 | 14381 |
| 1730409960 | 6.725 | -0.01 | -0.15 | 6.725 | 6.725 | 6.725 | 100 |
| 1730323560 | 6.735 | -0.18 | -2.60 | 6.9 | 6.9 | 6.735 | 1050 |
| 1730237160 | 6.915 | -0.11 | -1.57 | 7.01 | 7.01 | 6.915 | 346 |
| 1730150760 | 7.025 | -0.13 | -1.82 | 7.025 | 7.025 | 7.025 | 1096 |
| 1729888020 | 7.155 | 0.1 | 1.35 | 7.155 | 7.155 | 7.155 | 1 |
| 1729801560 | 7.06 | 0.05 | 0.79 | 7.045 | 7.11 | 7.045 | 1974 |
| 1729715160 | 7.005 | 0.03 | 0.43 | 7.15 | 7.15 | 7.005 | 797 |
| 1729628760 | 6.975 | -0.09 | -1.27 | 7.095 | 7.095 | 6.975 | 115 |
| 1729542360 | 7.065 | 0.19 | 2.69 | 6.83 | 7.17 | 6.83 | 2573 |
| 1729283160 | 6.88 | 0.12 | 1.70 | 6.73 | 6.88 | 6.73 | 4056 |
| 1729196760 | 6.765 | 0.09 | 1.27 | 6.765 | 6.765 | 6.765 | 50 |
| 1729110360 | 6.68 | -0.12 | -1.69 | 6.715 | 6.715 | 6.68 | 301 |
| 1729023960 | 6.795 | -0.15 | -2.09 | 6.805 | 6.805 | 6.68 | 2053 |
| 1728937620 | 6.94 | -0.06 | -0.86 | 6.94 | 6.94 | 6.94 | 57 |
| 1728678360 | 7 | 0.01 | 0.21 | 7 | 7 | 7 | 175 |
| 1728591960 | 6.985 | 0 | 0.00 | 6.985 | 6.985 | 6.985 | 0 |
| 1728505560 | 6.985 | 0 | 0.07 | 7.01 | 7.01 | 6.97 | 1524 |
| 1728419160 | 6.98 | -0.15 | -2.10 | 7.2 | 7.2 | 6.98 | 894 |
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
