Premium
SFC Energy AG (F3C)
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 | -0.02 | -0.101729399797 | 19.66 | 21.6 | 19.12 | 22720 | 20.44213858 | DE |
| 4 | -0.86 | -4.19512195122 | 20.5 | 23.95 | 19.12 | 27665 | 21.42285324 | DE |
| 12 | 3.2 | 19.4647201946 | 16.44 | 24.75 | 16.059999 | 41811 | 20.7858632 | DE |
| 26 | 5.78 | 41.7027417027 | 13.86 | 24.75 | 12.62 | 32014 | 18.33449338 | DE |
| 52 | -2.61 | -11.7303370787 | 22.25 | 24.75 | 11.48 | 31760 | 16.83622449 | DE |
| 156 | -3.26 | -14.2358078603 | 22.9 | 28.1 | 11.48 | 26479 | 19.15669045 | DE |
| 260 | -9.21 | -31.9237435009 | 28.85 | 35.4 | 11.48 | 38390 | 22.05020421 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 19.82 | -0.14 | -0.70 | 19.8 | 20.1 | 19.5 | 10751 |
| 1783628700 | 19.96 | 0.1 | 0.50 | 19.86 | 20.35 | 19.62 | 10753 |
| 1783542300 | 19.86 | -0.14 | -0.70 | 19.86 | 20 | 19.12 | 23034 |
| 1783455900 | 20 | -1.4 | -6.54 | 21.55 | 21.55 | 19.84 | 29192 |
| 1783369500 | 21.399999 | 1.56 | 7.86 | 19.66 | 21.6 | 19.28 | 39869 |
| 1783110300 | 19.84 | 0.48 | 2.48 | 19.32 | 20.1 | 19.3 | 12556 |
| 1783023900 | 19.36 | -0.84 | -4.16 | 20.2 | 20.35 | 19.26 | 31124 |
| 1782937500 | 20.2 | -0.35 | -1.70 | 20.55 | 21 | 19.899999 | 15674 |
| 1782851100 | 20.55 | 0.5 | 2.49 | 20.05 | 21.25 | 20.05 | 8494 |
| 1782764700 | 20.05 | 0.41 | 2.09 | 19.76 | 20.3 | 19.34 | 10428 |
| 1782505500 | 19.64 | -1.11 | -5.35 | 20.45 | 20.649999 | 19.239999 | 40252 |
| 1782419100 | 20.75 | -0.1 | -0.48 | 21 | 21.45 | 20.45 | 25344 |
| 1782332700 | 20.85 | -1.1 | -5.01 | 21.65 | 22.1 | 20.75 | 23035 |
| 1782246300 | 21.95 | -1.1 | -4.77 | 22.95 | 22.95 | 21.55 | 29625 |
| 1782159900 | 23.05 | -0.6 | -2.54 | 23.75 | 23.85 | 22.85 | 29897 |
| 1781900700 | 23.65 | 0.4 | 1.72 | 23.15 | 23.95 | 22.85 | 31067 |
| 1781814300 | 23.25 | 0.25 | 1.09 | 23 | 23.55 | 22.8 | 48200 |
| 1781727900 | 23 | 0.6 | 2.68 | 22.3 | 23.2 | 22.05 | 29976 |
| 1781641500 | 22.4 | 1.7 | 8.21 | 20.7 | 23.35 | 20.55 | 85176 |
| 1781555100 | 20.7 | 0.3 | 1.47 | 20.5 | 20.95 | 20.2 | 18860 |
| 1781295900 | 20.399999 | 0 | 0.00 | 20.399999 | 20.95 | 19.86 | 24415 |
| 1781209500 | 20.399999 | 1.68 | 8.97 | 18.62 | 20.399999 | 18.62 | 36467 |
| 1781123100 | 18.72 | -1.43 | -7.10 | 19.94 | 20.1 | 18.579999 | 51687 |
| 1781036700 | 20.149999 | -0.95 | -4.50 | 21.2 | 21.25 | 19.76 | 20376 |
| 1780950300 | 21.1 | 0.85 | 4.20 | 19.94 | 21.35 | 19.2 | 35897 |
| 1780691100 | 20.25 | -1 | -4.71 | 21.1 | 21.399999 | 20.1 | 31934 |
| 1780604700 | 21.25 | -0.85 | -3.85 | 22.1 | 22.1 | 20.45 | 52026 |
| 1780518300 | 22.1 | -0.75 | -3.28 | 22.95 | 22.95 | 22.1 | 21427 |
| 1780431900 | 22.85 | 0.9 | 4.10 | 21.95 | 23.05 | 21.75 | 29736 |
| 1780345500 | 21.95 | -1.35 | -5.79 | 23.3 | 23.75 | 21.25 | 53545 |
| 1780086300 | 23.3 | -0.15 | -0.64 | 23.5 | 24.1 | 22.5 | 54801 |
| 1779999900 | 23.45 | -0.5 | -2.09 | 24 | 24.45 | 23.35 | 33004 |
| 1779913500 | 23.95 | -0.55 | -2.24 | 24.45 | 24.7 | 23.75 | 51584 |
| 1779827100 | 24.5 | 0.85 | 3.59 | 23.8 | 24.75 | 23.6 | 79154 |
| 1779740700 | 23.65 | 0.1 | 0.42 | 23.6 | 24 | 23.25 | 39373 |
| 1779481500 | 23.55 | 1.05 | 4.67 | 22.65 | 23.7 | 22.55 | 92274 |
| 1779395100 | 22.5 | 0.05 | 0.22 | 22.25 | 22.95 | 21.95 | 54572 |
| 1779308700 | 22.45 | 0.85 | 3.94 | 21.399999 | 22.5 | 21.399999 | 64199 |
| 1779222300 | 21.6 | 1.1 | 5.37 | 20.5 | 22.1 | 20.05 | 65634 |
| 1779135900 | 20.5 | -0.5 | -2.38 | 21.35 | 21.5 | 20.05 | 50766 |
| 1778876700 | 21 | 0.25 | 1.20 | 20.8 | 21.35 | 20.45 | 41342 |
| 1778790300 | 20.75 | -0.25 | -1.19 | 21.3 | 22.05 | 20.45 | 39405 |
| 1778703900 | 21 | 1 | 5.00 | 20 | 22 | 18.54 | 180847 |
| 1778617500 | 20 | 2.36 | 13.38 | 17.66 | 20.3 | 17.26 | 121366 |
| 1778531100 | 17.64 | -0.28 | -1.56 | 17.899999 | 18.44 | 17.18 | 38450 |
| 1778271900 | 17.92 | -0.12 | -0.67 | 18.02 | 18.38 | 17.84 | 19327 |
| 1778185500 | 18.04 | -1.26 | -6.53 | 19.3 | 19.3 | 18.02 | 61747 |
| 1778099100 | 19.3 | 0.04 | 0.21 | 19.32 | 20.05 | 18.92 | 69781 |
| 1778012700 | 19.26 | 0.5 | 2.67 | 18.76 | 19.32 | 18.68 | 51645 |
| 1777926300 | 18.76 | 0.26 | 1.41 | 18.5 | 19.1 | 18.5 | 45377 |
| 1777580700 | 18.5 | 1.2 | 6.94 | 17.3 | 18.7 | 17.02 | 112566 |
| 1777494300 | 17.3 | 0 | 0.00 | 17.48 | 17.52 | 17.02 | 15751 |
| 1777407900 | 17.3 | 0.06 | 0.35 | 17.36 | 17.48 | 16.899999 | 23082 |
| 1777321500 | 17.239999 | 0.34 | 2.01 | 16.88 | 17.44 | 16.64 | 35790 |
| 1777062300 | 16.899999 | 0.48 | 2.92 | 16.6 | 17.059999 | 16.52 | 27432 |
| 1776975900 | 16.42 | -0.26 | -1.56 | 16.6 | 16.98 | 16.42 | 35623 |
| 1776889500 | 16.68 | 0.24 | 1.46 | 16.5 | 16.68 | 16.36 | 18318 |
| 1776803100 | 16.44 | 0.02 | 0.12 | 16.579999 | 16.76 | 16.36 | 16985 |
| 1776716700 | 16.42 | -0.02 | -0.12 | 16.44 | 16.62 | 16.059999 | 15849 |
| 1776457500 | 16.44 | 0.5 | 3.14 | 16.02 | 16.86 | 16.02 | 36020 |
| 1776371100 | 15.94 | -0.36 | -2.21 | 16.44 | 16.579999 | 15.94 | 29957 |
| 1776284700 | 16.3 | 0.8 | 5.16 | 15.5 | 16.46 | 15.5 | 33085 |
| 1776198300 | 15.5 | 0.56 | 3.75 | 14.94 | 15.52 | 14.8 | 35650 |
| 1776111900 | 14.94 | 0.4 | 2.75 | 14.5 | 15 | 14.3 | 9918 |
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.
