Premium
Scandinavian Tobacco Group AS (8ZI)
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 | -0.12 | -0.891530460624 | 13.46 | 13.52 | 13.22 | 324 | 13.44155748 | DE |
| 4 | 0.54 | 4.21875 | 12.8 | 13.52 | 12.76 | 432 | 13.22201365 | DE |
| 12 | -0.68 | -4.85021398003 | 14.02 | 14.04 | 12.3 | 973 | 13.042829 | DE |
| 26 | -0.44 | -3.19303338171 | 13.78 | 14.68 | 12.3 | 678 | 13.37606451 | DE |
| 52 | -3.42 | -20.4057279236 | 16.76 | 17.22 | 12.3 | 683 | 13.80989957 | DE |
| 156 | -0.87 | -6.12244897959 | 14.21 | 17.5 | 12.3 | 669 | 14.15436404 | DE |
| 260 | -0.87 | -6.12244897959 | 14.21 | 17.5 | 12.3 | 669 | 14.15436404 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 13.44 | -0.06 | -0.44 | 13.52 | 13.52 | 13.38 | 1190 |
| 1737667620 | 13.5 | 0.28 | 2.12 | 13.32 | 13.5 | 13.32 | 203 |
| 1737581220 | 13.22 | -0.1 | -0.75 | 13.22 | 13.22 | 13.22 | 1 |
| 1737494820 | 13.32 | -0.08 | -0.60 | 13.36 | 13.44 | 13.32 | 6 |
| 1737408420 | 13.4 | 0.2 | 1.52 | 13.46 | 13.46 | 13.4 | 218 |
| 1737149220 | 13.2 | -0.08 | -0.60 | 13.42 | 13.42 | 13.2 | 85 |
| 1737062820 | 13.28 | -0.16 | -1.19 | 13.28 | 13.28 | 13.28 | 8 |
| 1736976420 | 13.44 | 0.1 | 0.75 | 13.34 | 13.44 | 13.34 | 961 |
| 1736890020 | 13.34 | -0.02 | -0.15 | 13.42 | 13.42 | 13.28 | 128 |
| 1736803620 | 13.36 | 0.24 | 1.83 | 12.92 | 13.36 | 12.92 | 1915 |
| 1736544420 | 13.12 | 0.1 | 0.77 | 13.08 | 13.12 | 13 | 163 |
| 1736458020 | 13.02 | 0.16 | 1.24 | 13.04 | 13.06 | 13.02 | 27 |
| 1736371620 | 12.86 | -0.26 | -1.98 | 13.1 | 13.1 | 12.84 | 1932 |
| 1736285220 | 13.12 | 0 | 0.00 | 13.2 | 13.2 | 13.1 | 375 |
| 1736198820 | 13.12 | 0.04 | 0.31 | 13.1 | 13.12 | 13.04 | 249 |
| 1735939620 | 13.08 | 0.08 | 0.62 | 13.06 | 13.08 | 13.06 | 171 |
| 1735853220 | 13 | 0.12 | 0.93 | 12.76 | 13.02 | 12.76 | 108 |
| 1735594020 | 12.88 | -0.04 | -0.31 | 12.8 | 12.88 | 12.8 | 27 |
| 1735334820 | 12.92 | 0.12 | 0.94 | 12.84 | 12.94 | 12.68 | 606 |
| 1734989220 | 12.8 | 0.12 | 0.95 | 12.66 | 12.8 | 12.62 | 9512 |
| 1734730020 | 12.68 | 0.14 | 1.12 | 12.46 | 12.68 | 12.44 | 2011 |
| 1734643620 | 12.54 | -0.12 | -0.95 | 12.58 | 12.68 | 12.54 | 2890 |
| 1734557220 | 12.66 | 0.14 | 1.12 | 12.54 | 12.66 | 12.54 | 485 |
| 1734470820 | 12.52 | -0.34 | -2.64 | 12.72 | 12.72 | 12.5 | 1843 |
| 1734384420 | 12.86 | -0.08 | -0.62 | 12.9 | 12.9 | 12.76 | 598 |
| 1734125220 | 12.94 | 0.06 | 0.47 | 12.88 | 12.94 | 12.8 | 1955 |
| 1734038820 | 12.88 | -0.18 | -1.38 | 13.06 | 13.12 | 12.88 | 151 |
| 1733952420 | 13.06 | 0.04 | 0.31 | 13 | 13.16 | 12.94 | 362 |
| 1733866020 | 13.02 | 0.08 | 0.62 | 12.76 | 13.02 | 12.76 | 323 |
| 1733779620 | 12.94 | 0 | 0.00 | 12.92 | 12.94 | 12.84 | 1122 |
| 1733520420 | 12.94 | 0.08 | 0.62 | 12.82 | 12.94 | 12.76 | 423 |
| 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 |
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
