Premium
Suntory Beverage & Food Limited (7SN)
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 | 0.02 | 0.0638977635783 | 31.3 | 31.72 | 30 | 356 | 30.82437105 | DE |
| 4 | 0.34 | 1.09748224661 | 30.98 | 32.84 | 30 | 150 | 31.16461934 | DE |
| 12 | -2.36 | -7.00712589074 | 33.68 | 34.52 | 29.9 | 133 | 31.35372596 | DE |
| 26 | -2.06 | -6.17136009587 | 33.38 | 35.58 | 29.76 | 113 | 32.16240063 | DE |
| 52 | 1.52 | 5.10067114094 | 29.8 | 35.58 | 29 | 136 | 31.57322167 | DE |
| 156 | 1.52 | 5.10067114094 | 29.8 | 35.58 | 27.4 | 137 | 30.91439157 | DE |
| 260 | 1.52 | 5.10067114094 | 29.8 | 35.58 | 27.4 | 137 | 30.91439157 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 31.62 | 1.12 | 3.67 | 31.72 | 31.72 | 31.62 | 12 |
| 1734730020 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734643620 | 30.5 | -0.58 | -1.87 | 30.5 | 30.5 | 30 | 884 |
| 1734557220 | 31.08 | -0.64 | -2.02 | 31.16 | 31.16 | 31.08 | 280 |
| 1734470820 | 31.72 | 0.42 | 1.34 | 31.02 | 31.72 | 31.02 | 219 |
| 1734384420 | 31.3 | -0.06 | -0.19 | 31.3 | 31.3 | 31.3 | 40 |
| 1734125220 | 31.36 | 0.5 | 1.62 | 30.94 | 31.36 | 30.94 | 97 |
| 1734038820 | 30.86 | -1.12 | -3.50 | 30.86 | 30.86 | 30.86 | 15 |
| 1733952420 | 31.98 | 0 | 0.00 | 31.98 | 31.98 | 31.98 | 0 |
| 1733866020 | 31.98 | 0 | 0.00 | 31.98 | 31.98 | 31.98 | 0 |
| 1733779620 | 31.98 | -0.1 | -0.31 | 31.98 | 31.98 | 31.98 | 18 |
| 1733520420 | 32.08 | 0 | 0.00 | 32.08 | 32.08 | 32.08 | 0 |
| 1733434020 | 32.08 | 0 | 0.00 | 32.08 | 32.08 | 32.08 | 0 |
| 1733347620 | 32.08 | -0.46 | -1.41 | 32.08 | 32.08 | 32.08 | 105 |
| 1733261220 | 32.54 | 0 | 0.00 | 32.54 | 32.54 | 32.54 | 0 |
| 1733174820 | 32.54 | 0.1 | 0.31 | 32.759999 | 32.84 | 32.54 | 223 |
| 1732915620 | 32.439999 | 0.18 | 0.56 | 32.439999 | 32.439999 | 32.439999 | 12 |
| 1732829220 | 32.259999 | 1.12 | 3.60 | 32.28 | 32.28 | 32.259999 | 35 |
| 1732742820 | 31.14 | 0 | 0.00 | 31.14 | 31.14 | 31.14 | 0 |
| 1732656420 | 31.14 | 0.16 | 0.52 | 31.14 | 31.14 | 31.14 | 10 |
| 1732570020 | 30.98 | -0.02 | -0.06 | 30.98 | 30.98 | 30.98 | 6 |
| 1732310820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1732224420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1732138020 | 31 | 0.22 | 0.71 | 31 | 31 | 31 | 25 |
| 1732051620 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1731965220 | 30.78 | 0.04 | 0.13 | 31.18 | 31.18 | 30.74 | 301 |
| 1731705960 | 30.74 | -0.24 | -0.77 | 30.74 | 30.74 | 30.74 | 167 |
| 1731619560 | 30.98 | 0.26 | 0.85 | 30.98 | 30.98 | 30.98 | 38 |
| 1731533220 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1731446820 | 30.72 | 0 | 0.00 | 30.72 | 30.72 | 30.72 | 0 |
| 1731360420 | 30.72 | 0.2 | 0.66 | 30.72 | 30.72 | 30.72 | 10 |
| 1731101160 | 30.52 | 0 | 0.00 | 30.52 | 30.52 | 30.52 | 0 |
| 1731014760 | 30.52 | 0.62 | 2.07 | 31 | 31 | 30.52 | 316 |
| 1730928360 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
| 1730841960 | 29.9 | -0.76 | -2.48 | 29.9 | 29.9 | 29.9 | 162 |
| 1730755560 | 30.66 | -0.64 | -2.04 | 30.66 | 30.66 | 30.66 | 1 |
| 1730496360 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 2 |
| 1730409960 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1730323560 | 31.3 | 0.38 | 1.23 | 31.14 | 31.3 | 31.14 | 60 |
| 1730237160 | 30.92 | 0.08 | 0.26 | 31.2 | 31.28 | 30.92 | 238 |
| 1730147160 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
| 1729887960 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.84 | 0 |
| 1729801560 | 30.84 | -1.18 | -3.69 | 30.84 | 30.84 | 30.84 | 1 |
| 1729715160 | 32.02 | -0.46 | -1.42 | 32.02 | 32.02 | 32.02 | 4 |
| 1729628760 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1729542360 | 32.479999 | 0.36 | 1.12 | 32.7 | 32.7 | 32.479999 | 202 |
| 1729283160 | 32.119999 | 0.06 | 0.19 | 32.119999 | 32.119999 | 32.119999 | 40 |
| 1729196820 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 0 |
| 1729110420 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 0 |
| 1729024020 | 32.06 | 0 | 0.00 | 32.06 | 32.06 | 32.06 | 0 |
| 1728937620 | 32.06 | -0.52 | -1.60 | 31.58 | 32.06 | 31.38 | 805 |
| 1728678360 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1728591960 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1728505560 | 32.58 | -1 | -2.98 | 32.58 | 32.58 | 32.58 | 40 |
| 1728419160 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
| 1728332760 | 33.58 | -0.3 | -0.89 | 33.58 | 33.58 | 33.58 | 165 |
| 1728073620 | 33.88 | 0 | 0.00 | 33.88 | 33.88 | 33.88 | 0 |
| 1727987220 | 33.88 | 0 | 0.00 | 33.88 | 33.88 | 33.88 | 0 |
| 1727900820 | 33.88 | -0.64 | -1.85 | 33.88 | 33.88 | 33.88 | 1 |
| 1727814420 | 34.52 | 0.84 | 2.49 | 34.52 | 34.52 | 34.52 | 6 |
| 1727728020 | 33.68 | 0.48 | 1.45 | 33.68 | 33.68 | 33.68 | 5 |
| 1727468760 | 33.2 | -1.44 | -4.16 | 33.2 | 33.2 | 33.2 | 151 |
| 1727382360 | 34.64 | 0.84 | 2.49 | 34.64 | 34.64 | 34.64 | 5 |
| 1727295960 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1727209560 | 33.799999 | -0.92 | -2.65 | 33.799999 | 33.799999 | 33.799999 | 1 |
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
