Premium
Sanlorenzo Spa (6SZA)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -3.73983739837 | 30.75 | 31.4 | 28.45 | 374 | 29.74954497 | DE |
| 4 | -6.65 | -18.3448275862 | 36.25 | 36.5 | 28.45 | 261 | 31.65357411 | DE |
| 12 | -1.4 | -4.51612903226 | 31 | 38 | 28.45 | 221 | 32.85235602 | DE |
| 26 | -4.65 | -13.5766423358 | 34.25 | 39.15 | 28.45 | 187 | 33.02925525 | DE |
| 52 | -11.699999 | -28.3292960855 | 41.299999 | 46.15 | 28.45 | 150 | 34.40643723 | DE |
| 156 | -7.6 | -20.4301075269 | 37.2 | 46.15 | 28.45 | 136 | 35.14984038 | DE |
| 260 | -7.6 | -20.4301075269 | 37.2 | 46.15 | 28.45 | 136 | 35.14984038 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 29.45 | 0 | 0.00 | 29.45 | 29.45 | 29.45 | 0 |
| 1741901220 | 29.45 | -0.25 | -0.84 | 29.7 | 29.9 | 29.25 | 111 |
| 1741814820 | 29.7 | 1 | 3.48 | 28.7 | 29.95 | 28.7 | 7 |
| 1741728420 | 28.7 | -2.4 | -7.72 | 31.3 | 31.3 | 28.45 | 943 |
| 1741642020 | 31.1 | 0.1 | 0.32 | 30.95 | 31.4 | 30.5 | 142 |
| 1741382820 | 31 | 0.15 | 0.49 | 30.75 | 31.15 | 30.75 | 665 |
| 1741296420 | 30.85 | -0.6 | -1.91 | 31.3 | 31.3 | 30.6 | 11 |
| 1741210020 | 31.45 | 0.45 | 1.45 | 31.7 | 31.7 | 31.05 | 721 |
| 1741123620 | 31 | -1 | -3.13 | 31.5 | 31.5 | 30.95 | 177 |
| 1741037220 | 32 | -0.5 | -1.54 | 32.7 | 32.7 | 32 | 875 |
| 1740778020 | 32.5 | 0.15 | 0.46 | 32 | 32.5 | 32 | 208 |
| 1740691620 | 32.35 | -1.8 | -5.27 | 33 | 33 | 32.35 | 74 |
| 1740605220 | 34.15 | 0.75 | 2.25 | 33.95 | 34.15 | 33.95 | 121 |
| 1740518820 | 33.4 | 0.35 | 1.06 | 33.049999 | 33.5 | 33.049999 | 36 |
| 1740432420 | 33.049999 | -0.25 | -0.75 | 33.25 | 33.6 | 33.049999 | 71 |
| 1740173220 | 33.299999 | 0.55 | 1.68 | 33.1 | 33.299999 | 33.1 | 33 |
| 1740086820 | 32.75 | -0.65 | -1.95 | 33.15 | 33.15 | 32.75 | 16 |
| 1740000420 | 33.4 | -0.65 | -1.91 | 34.299999 | 34.299999 | 33.15 | 152 |
| 1739914020 | 34.049999 | -0.35 | -1.02 | 34.45 | 34.6 | 34.049999 | 205 |
| 1739827620 | 34.4 | -0.55 | -1.57 | 34.9 | 34.9 | 34.2 | 251 |
| 1739568420 | 34.95 | -1.1 | -3.05 | 36.25 | 36.5 | 34.95 | 399 |
| 1739482020 | 36.049999 | -1.5 | -3.99 | 38 | 38 | 35.6 | 351 |
| 1739395620 | 37.549999 | 1.35 | 3.73 | 36.299999 | 37.549999 | 36.299999 | 74 |
| 1739309220 | 36.2 | 0.55 | 1.54 | 35.549999 | 36.2 | 35.299999 | 68 |
| 1739222820 | 35.65 | 0.65 | 1.86 | 35.299999 | 35.65 | 35.2 | 18 |
| 1738963620 | 35 | -0.25 | -0.71 | 35.299999 | 35.299999 | 35 | 33 |
| 1738877220 | 35.25 | 0 | 0.00 | 35.4 | 35.4 | 35.2 | 12 |
| 1738790820 | 35.25 | 0.1 | 0.28 | 35.25 | 35.25 | 35.25 | 3 |
| 1738704420 | 35.15 | -0.1 | -0.28 | 35 | 35.15 | 35 | 5 |
| 1738618020 | 35.25 | -0.45 | -1.26 | 34.9 | 35.35 | 34.9 | 578 |
| 1738358820 | 35.7 | -0.6 | -1.65 | 36.15 | 36.15 | 35.7 | 25 |
| 1738272420 | 36.299999 | 1.85 | 5.37 | 35 | 36.299999 | 35 | 25 |
| 1738186020 | 34.45 | -0.05 | -0.14 | 34.799999 | 34.85 | 34.45 | 149 |
| 1738099620 | 34.5 | -0.05 | -0.14 | 34.4 | 34.799999 | 34.1 | 309 |
| 1738013220 | 34.549999 | 0.4 | 1.17 | 33.299999 | 34.549999 | 33.299999 | 65 |
| 1737754020 | 34.15 | 0.55 | 1.64 | 34.2 | 34.2 | 34 | 1148 |
| 1737667620 | 33.6 | 0.5 | 1.51 | 33.799999 | 33.799999 | 33.549999 | 201 |
| 1737581220 | 33.1 | 0.6 | 1.85 | 33.15 | 33.15 | 32.85 | 133 |
| 1737494820 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 1 |
| 1737408420 | 32.5 | -0.45 | -1.37 | 32.85 | 32.85 | 32.5 | 393 |
| 1737149220 | 32.95 | -0.05 | -0.15 | 32.85 | 33 | 32.75 | 16 |
| 1737062820 | 33 | 0.65 | 2.01 | 33 | 33 | 33 | 3 |
| 1736976420 | 32.35 | 0.4 | 1.25 | 32.25 | 32.4 | 32.1 | 113 |
| 1736890020 | 31.95 | -0.2 | -0.62 | 32.5 | 32.5 | 31.95 | 128 |
| 1736803620 | 32.15 | -0.8 | -2.43 | 32.95 | 32.95 | 32.15 | 28 |
| 1736544420 | 32.95 | 0.1 | 0.30 | 33.049999 | 33.25 | 32.9 | 598 |
| 1736458020 | 32.85 | 0.1 | 0.31 | 32.75 | 32.85 | 32.75 | 20 |
| 1736371620 | 32.75 | -0.4 | -1.21 | 33 | 33 | 32.75 | 19 |
| 1736285220 | 33.15 | -0.75 | -2.21 | 33.799999 | 33.799999 | 32.95 | 339 |
| 1736198820 | 33.9 | 1.05 | 3.20 | 33.15 | 33.9 | 32.95 | 966 |
| 1735939620 | 32.85 | 0.15 | 0.46 | 32.65 | 33.299999 | 32.65 | 113 |
| 1735853220 | 32.7 | 0.05 | 0.15 | 32.75 | 32.75 | 32.7 | 102 |
| 1735594020 | 32.65 | 0.2 | 0.62 | 32.4 | 32.75 | 32.4 | 296 |
| 1735334820 | 32.45 | 0.6 | 1.88 | 31.8 | 32.5 | 31.8 | 311 |
| 1734989220 | 31.85 | 0.75 | 2.41 | 31.45 | 31.85 | 31.25 | 266 |
| 1734730020 | 31.1 | -0.25 | -0.80 | 31 | 31.1 | 31 | 33 |
| 1734643620 | 31.35 | -0.65 | -2.03 | 31.85 | 31.85 | 31.35 | 18 |
| 1734557220 | 32 | -0.9 | -2.74 | 33.049999 | 33.049999 | 32 | 172 |
| 1734470820 | 32.9 | 1.1 | 3.46 | 31.9 | 32.9 | 31.8 | 423 |
| 1734384420 | 31.8 | 0 | 0.00 | 31.8 | 32.049999 | 31.4 | 620 |
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
