Premium
Semco Technologies (F2Z)
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 | -7.9 | -14.0319715808 | 56.3 | 59.3 | 48.4 | 279 | 54.64054441 | DE |
| 4 | -0.85 | -1.72588832487 | 49.25 | 59.3 | 48.4 | 232 | 53.60199655 | DE |
| 12 | 11.600001 | 31.5217427044 | 36.799999 | 59.3 | 34.799999 | 247 | 49.17412964 | DE |
| 26 | 13 | 36.7231638418 | 35.4 | 59.3 | 30.6 | 177 | 46.42273383 | DE |
| 52 | 13 | 36.7231638418 | 35.4 | 59.3 | 30.6 | 177 | 46.42273383 | DE |
| 156 | 13 | 36.7231638418 | 35.4 | 59.3 | 30.6 | 177 | 46.42273383 | DE |
| 260 | 13 | 36.7231638418 | 35.4 | 59.3 | 30.6 | 177 | 46.42273383 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782246300 | 50.8 | -2.7 | -5.05 | 51.3 | 51.6 | 50.6 | 57 |
| 1782159900 | 53.5 | -1.6 | -2.90 | 54.3 | 54.4 | 53.5 | 21 |
| 1781900700 | 55.1 | 1.6 | 2.99 | 53.4 | 55.2 | 53.4 | 145 |
| 1781814300 | 53.5 | -4.9 | -8.39 | 58.2 | 58.6 | 52.8 | 864 |
| 1781727900 | 58.4 | 2.2 | 3.91 | 56.3 | 59.3 | 56.3 | 309 |
| 1781641500 | 56.2 | 0.2 | 0.36 | 55 | 58.4 | 55 | 255 |
| 1781555100 | 56 | 4.3 | 8.32 | 52.9 | 56 | 52.9 | 390 |
| 1781295900 | 51.7 | -1.1 | -2.08 | 53 | 53 | 51.3 | 201 |
| 1781209500 | 52.8 | 3 | 6.02 | 51.5 | 52.8 | 51.5 | 90 |
| 1781123100 | 49.8 | -0.5 | -0.99 | 49.8 | 49.8 | 49.8 | 60 |
| 1781036700 | 50.3 | -1.1 | -2.14 | 52.7 | 52.7 | 50.3 | 43 |
| 1780950300 | 51.4 | 1.4 | 2.80 | 50 | 51.8 | 50 | 43 |
| 1780691100 | 50 | -2.5 | -4.76 | 52.1 | 52.2 | 50 | 271 |
| 1780604700 | 52.5 | -3.1 | -5.58 | 54.5 | 54.5 | 51.8 | 331 |
| 1780518300 | 55.6 | 0.4 | 0.72 | 54.3 | 55.6 | 54.3 | 24 |
| 1780431900 | 55.2 | 2.2 | 4.15 | 52.6 | 55.2 | 52.5 | 282 |
| 1780345500 | 53 | -0.5 | -0.93 | 53.5 | 54.2 | 52.4 | 265 |
| 1780086300 | 53.5 | 1.4 | 2.69 | 53.3 | 55.2 | 53.3 | 392 |
| 1779999900 | 52.1 | 2.25 | 4.51 | 51.6 | 52.4 | 51.1 | 501 |
| 1779913500 | 49.85 | 0.1 | 0.20 | 49.25 | 49.85 | 49.25 | 89 |
| 1779827100 | 49.75 | 0 | 0.00 | 49 | 49.75 | 49 | 191 |
| 1779740700 | 49.75 | 0.2 | 0.40 | 49.4 | 50.3 | 48.95 | 327 |
| 1779481500 | 49.55 | 3.65 | 7.95 | 46.6 | 49.55 | 46.6 | 264 |
| 1779395100 | 45.9 | 2.9 | 6.74 | 43.8 | 46.3 | 43.8 | 93 |
| 1779308700 | 43 | -7 | -14.00 | 50.7 | 50.7 | 42.5 | 360 |
| 1779222300 | 50 | -2.4 | -4.58 | 52 | 52 | 49.6 | 163 |
| 1779135900 | 52.4 | -1.3 | -2.42 | 53.3 | 53.3 | 51.3 | 195 |
| 1778876700 | 53.7 | -0.2 | -0.37 | 54.4 | 54.4 | 53.4 | 100 |
| 1778790300 | 53.9 | -0.2 | -0.37 | 52.4 | 53.9 | 52 | 183 |
| 1778703900 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1778617500 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1778531100 | 54.1 | 0.9 | 1.69 | 53.8 | 54.1 | 53.8 | 90 |
| 1778271900 | 53.2 | 1.4 | 2.70 | 53.9 | 53.9 | 53.2 | 90 |
| 1778185500 | 51.8 | -2.7 | -4.95 | 52.7 | 52.7 | 51.4 | 115 |
| 1778099100 | 54.5 | 1.5 | 2.83 | 53.2 | 54.5 | 50.7 | 1036 |
| 1778012700 | 53 | 6.9 | 14.97 | 47.2 | 53.9 | 46.85 | 213 |
| 1777926300 | 46.1 | 1.15 | 2.56 | 47.45 | 49.45 | 46.1 | 315 |
| 1777580700 | 44.95 | 3.05 | 7.28 | 42.9 | 45.4 | 42.6 | 291 |
| 1777494300 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1777407900 | 41.9 | -0.05 | -0.12 | 41.1 | 41.9 | 41.1 | 52 |
| 1777321500 | 41.95 | 1.2 | 2.94 | 41.5 | 41.95 | 41.25 | 159 |
| 1777062300 | 40.75 | -1.1 | -2.63 | 41.4 | 41.7 | 40.75 | 412 |
| 1776975900 | 41.85 | -1.7 | -3.90 | 42.4 | 42.4 | 41.85 | 148 |
| 1776889500 | 43.55 | -1.05 | -2.35 | 44.55 | 44.55 | 43.55 | 209 |
| 1776803100 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1776716700 | 44.6 | -0.4 | -0.89 | 45.45 | 45.45 | 44.6 | 170 |
| 1776457500 | 45 | -2.55 | -5.36 | 46.9 | 46.95 | 43 | 437 |
| 1776371100 | 47.55 | 2.35 | 5.20 | 45.5 | 47.55 | 45.5 | 329 |
| 1776284700 | 45.2 | -1.1 | -2.38 | 46.95 | 47.4 | 44.1 | 1059 |
| 1776198300 | 46.3 | 5.4 | 13.20 | 41.7 | 49.6 | 41.6 | 690 |
| 1776111900 | 40.9 | 2.95 | 7.77 | 40.45 | 40.9 | 40.45 | 89 |
| 1775852700 | 37.95 | 1.95 | 5.42 | 37 | 37.95 | 36.7 | 244 |
| 1775766300 | 36 | -0.2 | -0.55 | 36.15 | 36.15 | 36 | 25 |
| 1775679900 | 36.2 | 1 | 2.84 | 36.15 | 36.2 | 36.15 | 70 |
| 1775593500 | 35.2 | 0.4 | 1.15 | 36.1 | 36.1 | 35.2 | 190 |
| 1775161500 | 34.799999 | -1.6 | -4.40 | 34.799999 | 34.799999 | 34.799999 | 40 |
| 1775075100 | 36.4 | 0.8 | 2.25 | 36.799999 | 36.799999 | 36.2 | 81 |
| 1774988700 | 35.6 | 1.2 | 3.49 | 35.6 | 35.6 | 35.6 | 9 |
| 1774902300 | 34.4 | 2.2 | 6.83 | 34.4 | 34.4 | 34.4 | 10 |
| 1774646700 | 32.2 | -0.4 | -1.23 | 32.2 | 32.2 | 32.2 | 15 |
| 1774560300 | 32.6 | 0.4 | 1.24 | 33.2 | 33.2 | 32.6 | 58 |
| 1774473900 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 6 |
| 1774332000 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
