Premium
Square Enix Hldgs Co Ltd (EI4)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 44.84 | -0.16 | -0.36 | 45.74 | 45.74 | 44.84 | 60 |
| 1740691620 | 45 | 0.48 | 1.08 | 45 | 45 | 45 | 50 |
| 1740605220 | 44.52 | 0.04 | 0.09 | 45 | 45 | 44.52 | 19 |
| 1740518820 | 44.48 | 0.14 | 0.32 | 44.48 | 44.48 | 44.48 | 55 |
| 1740432420 | 44.34 | 0 | 0.00 | 44.34 | 44.34 | 44.34 | 0 |
| 1740173220 | 44.34 | -0.66 | -1.47 | 45.1 | 45.1 | 44.34 | 22 |
| 1740086820 | 45 | 0.44 | 0.99 | 44.98 | 45 | 44.98 | 145 |
| 1740000420 | 44.56 | 1.04 | 2.39 | 44 | 44.56 | 43.94 | 39 |
| 1739914020 | 43.52 | -0.48 | -1.09 | 43.52 | 43.52 | 43.52 | 37 |
| 1739827620 | 44 | 0.5 | 1.15 | 43.1 | 44 | 43.1 | 11 |
| 1739568420 | 43.5 | 0.68 | 1.59 | 43.5 | 43.5 | 43.5 | 5 |
| 1739482020 | 42.82 | 0 | 0.00 | 42.82 | 42.82 | 42.82 | 0 |
| 1739395620 | 42.82 | -1.3 | -2.95 | 42.82 | 42.82 | 42.82 | 45 |
| 1739309220 | 44.12 | -0.84 | -1.87 | 44.12 | 44.12 | 44.12 | 52 |
| 1739222820 | 44.96 | 2.96 | 7.05 | 43.58 | 44.96 | 43.44 | 491 |
| 1738963620 | 42 | -0.14 | -0.33 | 43.5 | 43.5 | 42 | 87 |
| 1738877220 | 42.14 | 1.26 | 3.08 | 43.1 | 43.1 | 42.14 | 270 |
| 1738790820 | 40.88 | 1.68 | 4.29 | 41.22 | 41.22 | 40.88 | 418 |
| 1738704420 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 1 |
| 1738618020 | 39.2 | 0.92 | 2.40 | 38.74 | 39.22 | 38.7 | 196 |
| 1738358820 | 38.28 | -1.32 | -3.33 | 38.28 | 38.28 | 38.28 | 25 |
| 1738272420 | 39.6 | 0.68 | 1.75 | 39.6 | 39.6 | 39.6 | 46 |
| 1738186020 | 38.92 | -0.3 | -0.76 | 38.92 | 38.92 | 38.92 | 24 |
| 1738099620 | 39.22 | 1.74 | 4.64 | 38 | 39.479999 | 37.4 | 867 |
| 1738013220 | 37.479999 | 0.12 | 0.32 | 37.479999 | 37.479999 | 37.479999 | 2 |
| 1737754020 | 37.36 | 0 | 0.00 | 37.36 | 37.36 | 37.36 | 0 |
| 1737667620 | 37.36 | 0.22 | 0.59 | 38.119999 | 38.119999 | 37.36 | 2 |
| 1737581220 | 37.14 | -0.9 | -2.37 | 37.18 | 37.18 | 37.14 | 85 |
| 1737494820 | 38.04 | 0.16 | 0.42 | 38.04 | 38.04 | 38.04 | 10 |
| 1737408420 | 37.88 | -0.68 | -1.76 | 37.88 | 37.88 | 37.88 | 1 |
| 1737149220 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1737062820 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 0 |
| 1736976420 | 38.56 | 0.26 | 0.68 | 38.56 | 38.56 | 38.56 | 1 |
| 1736890020 | 38.299999 | 0 | 0.00 | 38.299999 | 38.299999 | 38.299999 | 0 |
| 1736803620 | 38.299999 | 0.48 | 1.27 | 38.299999 | 38.299999 | 38.299999 | 13 |
| 1736544420 | 37.82 | 0.34 | 0.91 | 37.76 | 37.82 | 37.76 | 90 |
| 1736458020 | 37.479999 | -0.04 | -0.11 | 37.479999 | 37.479999 | 37.479999 | 15 |
| 1736371620 | 37.52 | -0.76 | -1.99 | 37.52 | 37.52 | 37.52 | 3 |
| 1736285220 | 38.28 | 1.26 | 3.40 | 37.799999 | 38.28 | 37.799999 | 50 |
| 1736198820 | 37.02 | 0 | 0.00 | 37.02 | 37.02 | 37.02 | 0 |
| 1735939620 | 37.02 | -0.08 | -0.22 | 37.02 | 37.02 | 37.02 | 26 |
| 1735853220 | 37.1 | -0.4 | -1.07 | 37.18 | 37.18 | 36.88 | 354 |
| 1735594020 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1735334820 | 37.5 | -0.32 | -0.85 | 38.36 | 38.36 | 37.46 | 58 |
| 1734989220 | 37.82 | 0 | 0.00 | 37.82 | 37.82 | 37.82 | 0 |
| 1734730020 | 37.82 | 0.86 | 2.33 | 37.58 | 38.38 | 37.58 | 294 |
| 1734643620 | 36.96 | -1.12 | -2.94 | 37.02 | 37.02 | 36.86 | 421 |
| 1734557220 | 38.08 | 0 | 0.00 | 38.08 | 38.08 | 38.08 | 0 |
| 1734470820 | 38.08 | -1.04 | -2.66 | 38 | 38.08 | 38 | 140 |
| 1734384420 | 39.119999 | 0.12 | 0.31 | 38.979999 | 39.119999 | 38.979999 | 48 |
| 1734125220 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
| 1734038820 | 39 | 0.74 | 1.93 | 39 | 39 | 39 | 18 |
| 1733952420 | 38.26 | 0.34 | 0.90 | 38.26 | 38.26 | 38.26 | 3 |
| 1733866020 | 37.92 | 1.12 | 3.04 | 37.92 | 37.92 | 37.92 | 27 |
| 1733779620 | 36.799999 | -0.48 | -1.29 | 38.2 | 38.2 | 36.799999 | 303 |
| 1733520420 | 37.28 | -1.66 | -4.26 | 37.979999 | 37.979999 | 37.28 | 15 |
| 1733434020 | 38.94 | 0.74 | 1.94 | 38.94 | 38.94 | 38.94 | 75 |
| 1733347620 | 38.2 | -0.54 | -1.39 | 38.979999 | 38.979999 | 38.2 | 11 |
| 1733261220 | 38.74 | 0.12 | 0.31 | 38.38 | 38.74 | 38.38 | 32 |
| 1733174820 | 38.619999 | 1.08 | 2.88 | 38.44 | 38.619999 | 38.44 | 4 |
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
