Premium
Sea Ltd (931)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.8 | 3.81558028617 | 125.8 | 134.4 | 123.8 | 5135 | 130.44306756 | DE |
| 4 | 16.8 | 14.762741652 | 113.8 | 134.4 | 107.2 | 3239 | 122.39722717 | DE |
| 12 | 22.4 | 20.7024029575 | 108.2 | 134.4 | 99.4 | 3332 | 113.00095589 | DE |
| 26 | 59.3 | 83.1697054698 | 71.3 | 134.4 | 68.599999 | 3253 | 99.3500709 | DE |
| 52 | 88.75 | 212.066905615 | 41.85 | 134.4 | 40 | 4854 | 71.68835661 | DE |
| 156 | 95.75 | 274.74892396 | 34.85 | 134.4 | 31.7 | 5610 | 57.22243782 | DE |
| 260 | 95.75 | 274.74892396 | 34.85 | 134.4 | 31.7 | 5610 | 57.22243782 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 130.8 | -1.4 | -1.06 | 132.8 | 134.4 | 129.4 | 2695 |
| 1739914020 | 132.19999 | -0.8 | -0.60 | 132.8 | 133 | 130.19999 | 4035 |
| 1739827620 | 133 | 5.2 | 4.07 | 130.4 | 133.19999 | 130 | 11618 |
| 1739568420 | 127.8 | 0.8 | 0.63 | 127 | 129.4 | 124.6 | 4286 |
| 1739482020 | 127 | 2 | 1.60 | 125.2 | 127 | 123.8 | 2877 |
| 1739395620 | 125 | 0 | 0.00 | 125.8 | 126.8 | 123.8 | 2859 |
| 1739309220 | 125 | 3.4 | 2.80 | 120.6 | 125 | 119.2 | 4096 |
| 1739222820 | 121.6 | 2.4 | 2.01 | 118.8 | 122.2 | 118.6 | 2109 |
| 1738963620 | 119.2 | 1.8 | 1.53 | 117.6 | 121.6 | 117.6 | 1247 |
| 1738877220 | 117.4 | -1.4 | -1.18 | 118.8 | 120.6 | 117 | 1212 |
| 1738790820 | 118.8 | 0.4 | 0.34 | 118 | 118.8 | 116.2 | 2224 |
| 1738704420 | 118.4 | -0.6 | -0.50 | 119 | 119.4 | 116.6 | 1063 |
| 1738618020 | 119 | 1 | 0.85 | 114.4 | 119.4 | 111 | 7917 |
| 1738358820 | 118 | -1 | -0.84 | 120 | 121.8 | 117.4 | 3402 |
| 1738272420 | 119 | 2 | 1.71 | 118 | 120.6 | 117.2 | 1891 |
| 1738186020 | 117 | 2.2 | 1.92 | 114.8 | 117.6 | 114.8 | 1514 |
| 1738099620 | 114.8 | 6 | 5.51 | 111.4 | 116.4 | 110 | 1516 |
| 1738013220 | 108.8 | -3.6 | -3.20 | 110.4 | 112.4 | 107.2 | 5100 |
| 1737754020 | 112.4 | 0.2 | 0.18 | 111.2 | 112.8 | 110.4 | 1835 |
| 1737667620 | 112.2 | -1.8 | -1.58 | 114 | 114.2 | 111.8 | 2301 |
| 1737581220 | 114 | 0.4 | 0.35 | 113.8 | 114.8 | 113.2 | 1684 |
| 1737494820 | 113.6 | 2.6 | 2.34 | 111.4 | 114 | 111.2 | 1411 |
| 1737408420 | 111 | -1.4 | -1.25 | 112.2 | 112.6 | 111 | 1068 |
| 1737149220 | 112.4 | 3.6 | 3.31 | 109.2 | 112.4 | 108.2 | 3236 |
| 1737062820 | 108.8 | 1 | 0.93 | 107.8 | 111 | 107.8 | 2342 |
| 1736976420 | 107.8 | 1 | 0.94 | 107.8 | 109.4 | 105.6 | 2674 |
| 1736890020 | 106.8 | 3.2 | 3.09 | 104.6 | 108.2 | 104.4 | 3055 |
| 1736803620 | 103.6 | -2.6 | -2.45 | 105.8 | 105.8 | 102.2 | 5083 |
| 1736544420 | 106.2 | 0.4 | 0.38 | 105.8 | 106.2 | 103.2 | 2993 |
| 1736458020 | 105.8 | 0.2 | 0.19 | 106.4 | 106.6 | 105.2 | 658 |
| 1736371620 | 105.6 | 3 | 2.92 | 102.6 | 107 | 102.6 | 3000 |
| 1736285220 | 102.6 | -1.4 | -1.35 | 103.6 | 105.4 | 102 | 3492 |
| 1736198820 | 104 | 1 | 0.97 | 102.6 | 105 | 102.6 | 2307 |
| 1735939620 | 103 | 1.2 | 1.18 | 102.2 | 103 | 101.2 | 1598 |
| 1735853220 | 101.8 | -1.2 | -1.17 | 102.2 | 103.6 | 99.4 | 3896 |
| 1735594020 | 103 | -0.8 | -0.77 | 103.6 | 104.4 | 103 | 1127 |
| 1735334820 | 103.8 | -1 | -0.95 | 105.6 | 105.6 | 102.4 | 3551 |
| 1734989220 | 104.8 | -1.8 | -1.69 | 106.4 | 107.2 | 104.8 | 2035 |
| 1734730020 | 106.6 | -0.8 | -0.74 | 105 | 107.2 | 101 | 11233 |
| 1734643620 | 107.4 | 0 | 0.00 | 106.2 | 108.4 | 104.8 | 4332 |
| 1734557220 | 107.4 | -3.2 | -2.89 | 109.8 | 111.2 | 106.8 | 1852 |
| 1734470820 | 110.6 | 1.2 | 1.10 | 108.6 | 110.6 | 107.4 | 1542 |
| 1734384420 | 109.4 | -1.4 | -1.26 | 111.4 | 111.4 | 108.2 | 3196 |
| 1734125220 | 110.8 | -1 | -0.89 | 112.2 | 112.4 | 109.2 | 3186 |
| 1734038820 | 111.8 | 0.8 | 0.72 | 111.2 | 112.8 | 110 | 3912 |
| 1733952420 | 111 | 4.6 | 4.32 | 106.4 | 111 | 105.6 | 4524 |
| 1733866020 | 106.4 | -2 | -1.85 | 109 | 109.4 | 106.4 | 3362 |
| 1733779620 | 108.4 | -1 | -0.91 | 111 | 112.2 | 107.4 | 7732 |
| 1733520420 | 109.4 | -1.4 | -1.26 | 111.2 | 112.4 | 109.2 | 4565 |
| 1733434020 | 110.8 | -1 | -0.89 | 111.8 | 114 | 110.2 | 7294 |
| 1733347620 | 111.8 | 2.2 | 2.01 | 110 | 111.8 | 108.4 | 5634 |
| 1733261220 | 109.6 | 1.8 | 1.67 | 108.4 | 109.8 | 107.2 | 3220 |
| 1733174820 | 107.8 | 0.6 | 0.56 | 111.8 | 111.8 | 106.4 | 3469 |
| 1732915620 | 107.2 | -2.4 | -2.19 | 109.4 | 110.6 | 107.2 | 1183 |
| 1732829220 | 109.6 | -0.4 | -0.36 | 111.6 | 112.4 | 109.6 | 2303 |
| 1732742820 | 110 | 1.6 | 1.48 | 108.2 | 110 | 107.4 | 2391 |
| 1732656420 | 108.4 | 0 | 0.00 | 109.2 | 109.2 | 107.2 | 2888 |
| 1732570020 | 108.4 | -0.6 | -0.55 | 107.8 | 110 | 106.4 | 3665 |
| 1732310820 | 109 | -1.8 | -1.62 | 111.4 | 112.6 | 108.4 | 4199 |
| 1732224420 | 110.8 | 1.4 | 1.28 | 108.6 | 112.6 | 106.8 | 6963 |
| 1732138020 | 109.4 | 2 | 1.86 | 107.8 | 109.4 | 106.4 | 3905 |
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
