Premium
Svitzer Group AS (9Y1)
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 | -0.665 | -2.29152308753 | 29.02 | 29.88 | 28.275 | 372 | 29.12768404 | DE |
| 4 | -0.175 | -0.613389414651 | 28.53 | 40.35 | 7.353 | 563 | 28.97104335 | DE |
| 12 | -2.025 | -6.66556945359 | 30.38 | 40.35 | 7.353 | 538 | 29.02400328 | DE |
| 26 | -8.38 | -22.812032122 | 36.735 | 40.35 | 7.353 | 554 | 31.36677224 | DE |
| 52 | -3.735 | -11.639139919 | 32.09 | 40.35 | 7.353 | 744 | 32.85644146 | DE |
| 156 | -3.735 | -11.639139919 | 32.09 | 40.35 | 7.353 | 744 | 32.85644146 | DE |
| 260 | -3.735 | -11.639139919 | 32.09 | 40.35 | 7.353 | 744 | 32.85644146 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 28.275 | -0.65 | -2.25 | 28.82 | 28.82 | 28.275 | 176 |
| 1740691620 | 28.925 | -0.45 | -1.53 | 29.55 | 29.645 | 28.925 | 167 |
| 1740605220 | 29.375 | 0.22 | 0.74 | 29.115 | 29.88 | 29.06 | 865 |
| 1740518820 | 29.16 | 0.2 | 0.67 | 28.9 | 29.5 | 28.9 | 375 |
| 1740432420 | 28.965 | 0.31 | 1.06 | 28.8 | 29.215 | 28.8 | 66 |
| 1740173220 | 28.66 | -0.28 | -0.97 | 29.02 | 29.74 | 28.66 | 388 |
| 1740086820 | 28.94 | 0.06 | 0.21 | 28.895 | 29.315 | 28.885 | 198 |
| 1740000420 | 28.88 | -0.58 | -1.95 | 29.38 | 29.485 | 28.88 | 3513 |
| 1739914020 | 29.455 | 0.16 | 0.56 | 29.48 | 29.48 | 28.94 | 712 |
| 1739827620 | 29.29 | -0.18 | -0.61 | 29.435 | 30 | 29.29 | 1539 |
| 1739568420 | 29.47 | -0.08 | -0.27 | 29.735 | 29.735 | 29.375 | 217 |
| 1739482020 | 29.55 | 0.32 | 1.08 | 29.315 | 29.68 | 29.125 | 276 |
| 1739395620 | 29.235 | -0.22 | -0.75 | 29.33 | 29.59 | 29.07 | 287 |
| 1739309220 | 29.455 | 0.61 | 2.11 | 28.81 | 29.455 | 28.81 | 276 |
| 1739222820 | 28.845 | 0.28 | 0.98 | 28.605 | 29.19 | 28.25 | 886 |
| 1738963620 | 28.565 | 0.4 | 1.40 | 28.435 | 28.63 | 28.355 | 75 |
| 1738877220 | 28.17 | 0.14 | 0.48 | 28.355 | 40.659999 | 28.17 | 214 |
| 1738790820 | 28.035 | -0.29 | -1.01 | 28.005 | 28.08 | 27.77 | 231 |
| 1738704420 | 28.32 | 0.46 | 1.65 | 27.9 | 28.445 | 27.655 | 316 |
| 1738618020 | 27.86 | -0.49 | -1.71 | 27.61 | 27.895 | 27.305 | 338 |
| 1738358820 | 28.345 | -0.23 | -0.79 | 28.53 | 28.66 | 28.295 | 266 |
| 1738272420 | 28.57 | 0.96 | 3.48 | 27.8 | 28.745 | 27.675 | 611 |
| 1738186020 | 27.61 | -0.05 | -0.16 | 28 | 28.17 | 27.61 | 317 |
| 1738099620 | 27.655 | 0.38 | 1.37 | 27.59 | 27.8 | 27.5 | 212 |
| 1738013220 | 27.28 | -0.76 | -2.69 | 27.675 | 27.84 | 27.28 | 562 |
| 1737754020 | 28.035 | 0.48 | 1.72 | 27.72 | 28.13 | 27.7 | 98 |
| 1737667620 | 27.56 | -0.09 | -0.33 | 27.705 | 27.705 | 27.39 | 179 |
| 1737581220 | 27.65 | -0.42 | -1.50 | 28.105 | 28.125 | 27.65 | 529 |
| 1737494820 | 28.07 | 0.05 | 0.18 | 28.03 | 28.07 | 27.65 | 94 |
| 1737408420 | 28.02 | 0.59 | 2.13 | 27.26 | 28.125 | 27.26 | 599 |
| 1737149220 | 27.435 | -1.36 | -4.72 | 28.815 | 28.815 | 27.26 | 1245 |
| 1737062820 | 28.795 | -0.47 | -1.61 | 29.365 | 29.57 | 28.6 | 294 |
| 1736976420 | 29.265 | 0.63 | 2.20 | 28.545 | 29.45 | 28.48 | 231 |
| 1736890020 | 28.635 | -0.22 | -0.75 | 28.86 | 28.86 | 28.43 | 312 |
| 1736803620 | 28.85 | -0.82 | -2.76 | 29.345 | 29.345 | 28.79 | 89 |
| 1736544420 | 29.67 | 0.13 | 0.42 | 29.315 | 29.895 | 29.315 | 324 |
| 1736458020 | 29.545 | 0.52 | 1.77 | 28.955 | 29.545 | 28.955 | 440 |
| 1736371620 | 29.03 | -0.61 | -2.06 | 29.6 | 29.675 | 29.03 | 397 |
| 1736285220 | 29.64 | -1.33 | -4.28 | 30.71 | 30.71 | 29.64 | 475 |
| 1736198820 | 30.965 | 0.63 | 2.06 | 30.62 | 31.07 | 30.41 | 416 |
| 1735939620 | 30.34 | -0.11 | -0.34 | 30.52 | 30.615 | 30.32 | 482 |
| 1735853220 | 30.445 | 0.54 | 1.81 | 29.815 | 30.8 | 29.815 | 267 |
| 1735594020 | 29.905 | -0.34 | -1.12 | 30.185 | 30.475 | 29.905 | 312 |
| 1735334820 | 30.245 | 0.65 | 2.20 | 29.565 | 30.58 | 29.53 | 177 |
| 1734989220 | 29.595 | 0.27 | 0.90 | 29.405 | 29.845 | 29.405 | 126 |
| 1734730020 | 29.33 | 0.58 | 2.02 | 28.545 | 29.33 | 28.545 | 1103 |
| 1734643620 | 28.75 | -0.01 | -0.02 | 28.665 | 28.9 | 28.375 | 1768 |
| 1734557220 | 28.755 | 0.38 | 1.34 | 28.69 | 29.35 | 28.69 | 387 |
| 1734470820 | 28.375 | -0.73 | -2.51 | 29.295 | 29.295 | 28.375 | 1191 |
| 1734384420 | 29.105 | -0.32 | -1.09 | 29.425 | 29.66 | 29 | 901 |
| 1734125220 | 29.425 | -0.02 | -0.07 | 29.715 | 30.03 | 29.3 | 360 |
| 1734038820 | 29.445 | -0.41 | -1.36 | 29.685 | 29.79 | 29.265 | 583 |
| 1733952420 | 29.85 | -0.69 | -2.26 | 30.44 | 30.44 | 29.705 | 1471 |
| 1733866020 | 30.54 | -0.26 | -0.84 | 30.805 | 30.805 | 30.54 | 1032 |
| 1733779620 | 30.8 | 0.33 | 1.08 | 30.455 | 30.865 | 30.445 | 268 |
| 1733520420 | 30.47 | 0.06 | 0.21 | 30.38 | 30.8 | 30.21 | 473 |
| 1733434020 | 30.405 | -0.13 | -0.43 | 30.59 | 30.755 | 30.315 | 903 |
| 1733347620 | 30.535 | -0.45 | -1.45 | 30.68 | 30.97 | 30.53 | 1399 |
| 1733261220 | 30.985 | 0 | 0.00 | 30.96 | 31.1 | 30.67 | 795 |
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
