Premium
S4 Capital Plc (9S4)
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 | 0.0072 | 1.81177654756 | 0.3974 | 0.4084 | 0.3974 | 2609 | 0.39866509 | DE |
| 4 | 0.01 | 2.53421186011 | 0.3946 | 0.4084 | 0.338 | 14793 | 0.36170823 | DE |
| 12 | 0.0042 | 1.04895104895 | 0.4004 | 0.4752 | 0.338 | 10332 | 0.39397769 | DE |
| 26 | -0.1058999 | -20.7443527413 | 0.5104999 | 0.515 | 0.338 | 9385 | 0.42438645 | DE |
| 52 | -0.0168 | -3.98671096346 | 0.4214 | 0.786 | 0.338 | 8196 | 0.49594013 | DE |
| 156 | -0.7814 | -65.8853288364 | 1.186 | 1.186 | 0.338 | 7114 | 0.52597389 | DE |
| 260 | -0.7814 | -65.8853288364 | 1.186 | 1.186 | 0.338 | 7114 | 0.52597389 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 0.4084 | 0.0110001 | 2.77 | 0.4084 | 0.4084 | 0.4084 | 600 |
| 1742246820 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1741987620 | 0.3973999 | 0.0201999 | 5.36 | 0.3973999 | 0.3973999 | 0.3973999 | 4617 |
| 1741901220 | 0.3772 | 0 | 0.00 | 0.3772 | 0.3772 | 0.3772 | 0 |
| 1741814820 | 0.3772 | 0 | 0.00 | 0.3772 | 0.3772 | 0.3772 | 0 |
| 1741728420 | 0.3772 | 0 | 0.00 | 0.3772 | 0.3772 | 0.3772 | 0 |
| 1741642020 | 0.3772 | 0.0024 | 0.64 | 0.3764 | 0.3772 | 0.3764 | 19572 |
| 1741382820 | 0.3748 | 0.0196 | 5.52 | 0.3748 | 0.3748 | 0.3748 | 26700 |
| 1741296420 | 0.3552 | 0.0172 | 5.09 | 0.3552 | 0.3552 | 0.3552 | 15000 |
| 1741210020 | 0.338 | 0 | 0.00 | 0.338 | 0.338 | 0.338 | 0 |
| 1741123620 | 0.338 | -0.039 | -10.34 | 0.3496 | 0.3496 | 0.338 | 50580 |
| 1741037220 | 0.377 | -0.012 | -3.08 | 0.3605999 | 0.377 | 0.3605999 | 2446 |
| 1740778020 | 0.389 | 0 | 0.00 | 0.389 | 0.389 | 0.389 | 0 |
| 1740691620 | 0.389 | 0 | 0.00 | 0.389 | 0.389 | 0.389 | 0 |
| 1740605220 | 0.389 | -0.0056 | -1.42 | 0.389 | 0.389 | 0.389 | 6124 |
| 1740518820 | 0.3946 | 0 | 0.00 | 0.3946 | 0.3946 | 0.3946 | 0 |
| 1740432420 | 0.3946 | -0.0146 | -3.57 | 0.3946 | 0.3946 | 0.3946 | 7500 |
| 1740173220 | 0.4092 | 0 | 0.00 | 0.4092 | 0.4092 | 0.4092 | 0 |
| 1740086820 | 0.4092 | 0 | 0.00 | 0.4092 | 0.4092 | 0.4092 | 0 |
| 1740000420 | 0.4092 | 0 | 0.00 | 0.4092 | 0.4092 | 0.4092 | 0 |
| 1739914020 | 0.4092 | 0 | 0.00 | 0.4092 | 0.4092 | 0.4092 | 0 |
| 1739827620 | 0.4092 | 0.0154 | 3.91 | 0.4092 | 0.4092 | 0.4092 | 300 |
| 1739568420 | 0.3938 | -0.0366 | -8.50 | 0.3938 | 0.3938 | 0.3938 | 22 |
| 1739482020 | 0.4304 | 0 | 0.00 | 0.4304 | 0.4304 | 0.4304 | 0 |
| 1739395620 | 0.4304 | 0 | 0.00 | 0.4304 | 0.4304 | 0.4304 | 0 |
| 1739309220 | 0.4304 | -0.0076 | -1.74 | 0.4304 | 0.4304 | 0.4304 | 8000 |
| 1739222820 | 0.438 | -0.0372 | -7.83 | 0.429 | 0.438 | 0.429 | 8980 |
| 1738963620 | 0.4752 | 0 | 0.00 | 0.4752 | 0.4752 | 0.4752 | 0 |
| 1738877220 | 0.4752 | 0 | 0.00 | 0.4752 | 0.4752 | 0.4752 | 0 |
| 1738790820 | 0.4752 | 0 | 0.00 | 0.4752 | 0.4752 | 0.4752 | 0 |
| 1738704420 | 0.4752 | 0.0242 | 5.37 | 0.4752 | 0.4752 | 0.4752 | 1750 |
| 1738618020 | 0.451 | 0.0042 | 0.94 | 0.451 | 0.451 | 0.451 | 38120 |
| 1738358820 | 0.4468 | -0.0122 | -2.66 | 0.4434 | 0.4468 | 0.4434 | 4550 |
| 1738272420 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1738186020 | 0.459 | 0 | 0.00 | 0.459 | 0.459 | 0.459 | 0 |
| 1738099620 | 0.459 | 0.0542 | 13.39 | 0.43 | 0.46 | 0.43 | 10173 |
| 1738013220 | 0.4048 | -0.0218 | -5.11 | 0.4084 | 0.417 | 0.4048 | 12996 |
| 1737754020 | 0.4266 | -0.0034 | -0.79 | 0.4266 | 0.4266 | 0.4266 | 4806 |
| 1737667620 | 0.43 | 0.0168 | 4.07 | 0.43 | 0.43 | 0.43 | 1500 |
| 1737581220 | 0.4132 | 0 | 0.00 | 0.4132 | 0.4132 | 0.4132 | 0 |
| 1737494820 | 0.4132 | 0 | 0.00 | 0.4132 | 0.4132 | 0.4132 | 0 |
| 1737408420 | 0.4132 | 0 | 0.00 | 0.4132 | 0.4132 | 0.4132 | 0 |
| 1737149220 | 0.4132 | 0.0292 | 7.60 | 0.4132 | 0.4132 | 0.4132 | 7500 |
| 1737062820 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1736976420 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1736890020 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1736803620 | 0.384 | -0.0086 | -2.19 | 0.384 | 0.384 | 0.384 | 10000 |
| 1736544420 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 0 |
| 1736458020 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 5751 |
| 1736371620 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 0 |
| 1736285220 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 0 |
| 1736198820 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 0 |
| 1735939620 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 0 |
| 1735853220 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 0 |
| 1735594020 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 0 |
| 1735334820 | 0.3926 | -0.0056 | -1.41 | 0.4004 | 0.4004 | 0.3926 | 371 |
| 1734989220 | 0.3982 | -0.0166 | -4.00 | 0.4064 | 0.4064 | 0.3982 | 1612 |
| 1734730020 | 0.4148 | -0.065 | -13.55 | 0.4252 | 0.432 | 0.4148 | 29506 |
| 1734591600 | 0.4798 | 0 | 0.00 | 0.4798 | 0.4798 | 0.4798 | 0 |
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
