Premium
Scandinavian Tobacco Group AS (8ZI)
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 | -0.18 | -1.39103554869 | 12.94 | 13 | 12.68 | 724 | 12.86602543 | DE |
| 4 | -1.2 | -8.59598853868 | 13.96 | 14.04 | 12.3 | 1058 | 13.17855725 | DE |
| 12 | -1.42 | -10.0141043724 | 14.18 | 14.4 | 12.3 | 636 | 13.5463159 | DE |
| 26 | -0.42 | -3.18664643399 | 13.18 | 14.68 | 12.3 | 593 | 13.52515254 | DE |
| 52 | -3.819999 | -23.0398023546 | 16.579999 | 17.5 | 12.3 | 695 | 14.26590182 | DE |
| 156 | -1.45 | -10.2040816327 | 14.21 | 17.5 | 12.3 | 643 | 14.32258618 | DE |
| 260 | -1.45 | -10.2040816327 | 14.21 | 17.5 | 12.3 | 643 | 14.32258618 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733434020 | 12.86 | 0.08 | 0.63 | 12.84 | 12.86 | 12.76 | 324 |
| 1733347620 | 12.78 | -0.08 | -0.62 | 12.88 | 12.88 | 12.68 | 1396 |
| 1733261220 | 12.86 | -0.06 | -0.46 | 12.74 | 12.98 | 12.7 | 772 |
| 1733174820 | 12.92 | -0.08 | -0.62 | 12.78 | 12.92 | 12.78 | 302 |
| 1732915620 | 13 | 0.08 | 0.62 | 12.94 | 13 | 12.8 | 824 |
| 1732829220 | 12.92 | -0.18 | -1.37 | 13.24 | 13.26 | 12.92 | 1560 |
| 1732742820 | 13.1 | -0.18 | -1.36 | 13.22 | 13.6 | 13.1 | 1370 |
| 1732656420 | 13.28 | -0.22 | -1.63 | 13.28 | 13.28 | 13.28 | 1 |
| 1732570020 | 13.5 | 0.46 | 3.53 | 13.1 | 13.64 | 13.1 | 5299 |
| 1732310820 | 13.04 | 0.12 | 0.93 | 12.94 | 13.06 | 12.94 | 16 |
| 1732224420 | 12.92 | -0.1 | -0.77 | 13.06 | 13.06 | 12.92 | 1197 |
| 1732138020 | 13.02 | -0.08 | -0.61 | 13.02 | 13.02 | 13.02 | 15 |
| 1732051620 | 13.1 | -0.24 | -1.80 | 13.26 | 13.4 | 13.06 | 2043 |
| 1731965220 | 13.34 | 0.26 | 1.99 | 13.04 | 13.5 | 13.04 | 1392 |
| 1731705960 | 13.08 | 0.12 | 0.93 | 12.9 | 13.08 | 12.9 | 9 |
| 1731619560 | 12.96 | 0.26 | 2.05 | 12.64 | 12.96 | 12.64 | 220 |
| 1731533160 | 12.7 | -1.2 | -8.63 | 13.74 | 13.94 | 12.3 | 2610 |
| 1731446820 | 13.9 | -0.14 | -1.00 | 13.66 | 13.9 | 13.64 | 397 |
| 1731360420 | 14.04 | 0.16 | 1.15 | 13.8 | 14.04 | 13.76 | 1330 |
| 1731101220 | 13.88 | 0.04 | 0.29 | 13.96 | 13.96 | 13.88 | 77 |
| 1731014760 | 13.84 | 0.02 | 0.14 | 13.78 | 13.9 | 13.78 | 10 |
| 1730928360 | 13.82 | -0.12 | -0.86 | 13.98 | 13.98 | 13.82 | 1011 |
| 1730841960 | 13.94 | 0 | 0.00 | 13.9 | 13.94 | 13.88 | 1172 |
| 1730755560 | 13.94 | -0.08 | -0.57 | 14.02 | 14.02 | 13.8 | 115 |
| 1730496360 | 14.02 | 0.12 | 0.86 | 13.96 | 14.04 | 13.96 | 243 |
| 1730409960 | 13.9 | 0.2 | 1.46 | 13.76 | 13.9 | 13.72 | 94 |
| 1730323560 | 13.7 | -0.12 | -0.87 | 13.66 | 13.82 | 13.66 | 298 |
| 1730237160 | 13.82 | -0.16 | -1.14 | 14.02 | 14.02 | 13.74 | 282 |
| 1730150760 | 13.98 | 0.14 | 1.01 | 13.96 | 14 | 13.88 | 2047 |
| 1729888020 | 13.84 | -0.06 | -0.43 | 13.92 | 13.92 | 13.84 | 62 |
| 1729801560 | 13.9 | 0 | 0.00 | 13.96 | 13.96 | 13.88 | 277 |
| 1729715160 | 13.9 | 0 | 0.00 | 13.88 | 13.96 | 13.88 | 3 |
| 1729628760 | 13.9 | 0.1 | 0.72 | 13.7 | 13.92 | 13.7 | 552 |
| 1729542360 | 13.8 | -0.22 | -1.57 | 13.84 | 13.92 | 13.8 | 312 |
| 1729283160 | 14.02 | -0.16 | -1.13 | 14.16 | 14.16 | 14 | 577 |
| 1729196760 | 14.18 | 0.04 | 0.28 | 14.02 | 14.18 | 14.02 | 5 |
| 1729110360 | 14.14 | -0.12 | -0.84 | 14.2 | 14.2 | 14.02 | 831 |
| 1729023960 | 14.26 | -0.04 | -0.28 | 14.22 | 14.34 | 14.22 | 112 |
| 1728937620 | 14.3 | 0.08 | 0.56 | 14.22 | 14.3 | 14.22 | 21 |
| 1728678360 | 14.22 | -0.04 | -0.28 | 14.3 | 14.34 | 14.22 | 47 |
| 1728591960 | 14.26 | 0.06 | 0.42 | 14.36 | 14.4 | 14.26 | 15 |
| 1728505560 | 14.2 | -0.12 | -0.84 | 14.2 | 14.3 | 14.12 | 225 |
| 1728419160 | 14.32 | 0.18 | 1.27 | 14.22 | 14.32 | 14.18 | 354 |
| 1728332760 | 14.14 | 0.08 | 0.57 | 13.94 | 14.14 | 13.94 | 2821 |
| 1728073560 | 14.06 | 0.36 | 2.63 | 13.8 | 14.06 | 13.8 | 1097 |
| 1727987220 | 13.7 | -0.14 | -1.01 | 13.72 | 13.84 | 13.7 | 14 |
| 1727900820 | 13.84 | 0.02 | 0.14 | 13.92 | 13.92 | 13.82 | 155 |
| 1727814420 | 13.82 | 0.02 | 0.14 | 13.84 | 13.9 | 13.66 | 512 |
| 1727728020 | 13.8 | -0.1 | -0.72 | 13.96 | 13.96 | 13.8 | 267 |
| 1727468760 | 13.9 | -0.1 | -0.71 | 13.96 | 14.06 | 13.9 | 354 |
| 1727382360 | 14 | 0.18 | 1.30 | 13.86 | 14 | 13.86 | 79 |
| 1727295960 | 13.82 | -0.06 | -0.43 | 13.72 | 13.82 | 13.7 | 98 |
| 1727209560 | 13.88 | -0.08 | -0.57 | 13.94 | 13.94 | 13.8 | 4 |
| 1727123160 | 13.96 | -0.02 | -0.14 | 13.88 | 13.98 | 13.88 | 157 |
| 1726864020 | 13.98 | -0.18 | -1.27 | 13.96 | 14.06 | 13.4 | 1854 |
| 1726777560 | 14.16 | 0 | 0.00 | 14.2 | 14.2 | 13.98 | 136 |
| 1726691220 | 14.16 | 0.04 | 0.28 | 14.26 | 14.26 | 14.14 | 127 |
| 1726604760 | 14.12 | -0.06 | -0.42 | 14.34 | 14.34 | 14.1 | 177 |
| 1726518420 | 14.18 | 0.06 | 0.42 | 14.02 | 14.26 | 14.02 | 264 |
| 1726259160 | 14.12 | -0.1 | -0.70 | 14.18 | 14.18 | 13.98 | 229 |
| 1726172760 | 14.22 | 0 | 0.00 | 14.14 | 14.22 | 14.02 | 1469 |
| 1726086360 | 14.22 | 0.06 | 0.42 | 14.14 | 14.22 | 14.14 | 10 |
| 1725999960 | 14.16 | 0.06 | 0.43 | 14.16 | 14.16 | 14.16 | 22 |
| 1725913620 | 14.1 | 0 | 0.00 | 14.14 | 14.18 | 14.1 | 615 |
| 1725654360 | 14.1 | -0.12 | -0.84 | 14.2 | 14.2 | 14.1 | 147 |
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
