Premium
Sopra Steria Group (OR8)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1 | -1.84085510689 | 168.4 | 174.9 | 166 | 155 | 170.8646065 | DE |
| 4 | -3.5 | -2.07345971564 | 168.8 | 174.9 | 164 | 98 | 169.15194701 | DE |
| 12 | -19.6 | -10.6003244997 | 184.9 | 185.2 | 164 | 60 | 171.96862759 | DE |
| 26 | -19.2 | -10.406504065 | 184.5 | 195.9 | 159.5 | 47 | 174.56485965 | DE |
| 52 | -27.5 | -14.2634854772 | 192.8 | 239 | 159.5 | 46 | 195.26872855 | DE |
| 156 | -38.3 | -18.8113948919 | 203.6 | 239 | 157.5 | 45 | 194.41291742 | DE |
| 260 | -38.3 | -18.8113948919 | 203.6 | 239 | 157.5 | 45 | 194.41291742 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 166 | -1.5 | -0.90 | 167.1 | 167.1 | 166 | 47 |
| 1736371620 | 167.5 | -3.9 | -2.28 | 170.6 | 170.6 | 167.5 | 3 |
| 1736285220 | 171.4 | -0.1 | -0.06 | 172.3 | 172.3 | 169 | 132 |
| 1736198820 | 171.5 | 2.8 | 1.66 | 174.1 | 174.9 | 171.4 | 520 |
| 1735939620 | 168.69999 | 0.1 | 0.06 | 168.4 | 169.6 | 168 | 75 |
| 1735853220 | 168.6 | -0.8 | -0.47 | 172.5 | 172.5 | 168.6 | 8 |
| 1735594020 | 169.4 | 1 | 0.59 | 169.4 | 169.4 | 169.4 | 1 |
| 1735334820 | 168.4 | 2.3 | 1.38 | 165.5 | 169.69999 | 165.5 | 26 |
| 1734989220 | 166.1 | -0.2 | -0.12 | 166.5 | 166.6 | 166.1 | 64 |
| 1734730020 | 166.3 | 0 | 0.00 | 164 | 166.3 | 164 | 25 |
| 1734643620 | 166.3 | -2 | -1.19 | 164.5 | 166.3 | 164.19999 | 93 |
| 1734557220 | 168.3 | 2.4 | 1.45 | 166.19999 | 168.9 | 166.19999 | 157 |
| 1734470820 | 165.9 | -0.9 | -0.54 | 165.8 | 166.3 | 165.8 | 62 |
| 1734384420 | 166.8 | -1.9 | -1.13 | 168.3 | 168.4 | 166.1 | 172 |
| 1734125220 | 168.69999 | 1.7 | 1.02 | 168.8 | 169.3 | 167.19999 | 78 |
| 1734038820 | 167 | -18.2 | -9.83 | 175.5 | 176.2 | 165.9 | 645 |
| 1733952420 | 185.2 | 0.7 | 0.38 | 185.2 | 185.2 | 185.2 | 2 |
| 1733866020 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 0 |
| 1733779620 | 184.5 | 0.7 | 0.38 | 183.6 | 184.6 | 183.6 | 15 |
| 1733520420 | 183.8 | 2.7 | 1.49 | 183.5 | 183.8 | 183.5 | 21 |
| 1733434020 | 181.1 | 1.2 | 0.67 | 181.5 | 181.5 | 181.1 | 4 |
| 1733347620 | 179.9 | 1.8 | 1.01 | 178 | 179.9 | 178 | 27 |
| 1733261220 | 178.1 | 5.6 | 3.25 | 172.3 | 178.3 | 172.3 | 234 |
| 1733174820 | 172.5 | -6.9 | -3.85 | 176.6 | 176.6 | 172.2 | 105 |
| 1732915620 | 179.4 | 3.3 | 1.87 | 179.4 | 179.4 | 179.4 | 1 |
| 1732829220 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1732742820 | 176.1 | -4.5 | -2.49 | 179.2 | 179.5 | 176.1 | 65 |
| 1732656420 | 180.6 | 0.1 | 0.06 | 181.1 | 181.1 | 180.4 | 23 |
| 1732570020 | 180.5 | 2.1 | 1.18 | 179.3 | 180.5 | 179.3 | 8 |
| 1732310820 | 178.4 | 0.7 | 0.39 | 178.9 | 178.9 | 178.4 | 10 |
| 1732224420 | 177.7 | -2.4 | -1.33 | 177.7 | 177.7 | 177.7 | 2 |
| 1732138020 | 180.1 | 0.1 | 0.06 | 182.4 | 182.8 | 180.1 | 5 |
| 1732051620 | 180 | -1.8 | -0.99 | 178.2 | 180 | 178.2 | 5 |
| 1731965220 | 181.8 | -1.3 | -0.71 | 185.1 | 185.1 | 181.4 | 14 |
| 1731705960 | 183.1 | 0.7 | 0.38 | 180.3 | 183.2 | 179.9 | 9 |
| 1731619560 | 182.4 | 1.6 | 0.88 | 181.8 | 182.4 | 181.8 | 20 |
| 1731533160 | 180.8 | -1.4 | -0.77 | 183.2 | 183.2 | 180.3 | 31 |
| 1731446820 | 182.2 | -0.3 | -0.16 | 182.8 | 182.8 | 182.2 | 31 |
| 1731360420 | 182.5 | -1.6 | -0.87 | 182.5 | 182.5 | 182.5 | 6 |
| 1731101220 | 184.1 | 1.8 | 0.99 | 182.2 | 184.1 | 182.2 | 11 |
| 1731014760 | 182.3 | 4.1 | 2.30 | 181.3 | 182.5 | 181.3 | 17 |
| 1730928360 | 178.2 | -0.5 | -0.28 | 179.8 | 180.1 | 178.2 | 11 |
| 1730841960 | 178.7 | 0.4 | 0.22 | 178.5 | 178.7 | 178.5 | 60 |
| 1730755560 | 178.3 | -0.4 | -0.22 | 179 | 179 | 178.3 | 2 |
| 1730496360 | 178.7 | 2.6 | 1.48 | 176.9 | 178.7 | 176.9 | 7 |
| 1730409960 | 176.1 | 7.5 | 4.45 | 177.6 | 179.7 | 176.1 | 13 |
| 1730323560 | 168.6 | -4.9 | -2.82 | 166.9 | 169.8 | 166.9 | 18 |
| 1730237160 | 173.5 | 1.5 | 0.87 | 174.3 | 175 | 173.1 | 15 |
| 1730150760 | 172 | -0.5 | -0.29 | 172.1 | 173.1 | 172 | 16 |
| 1729888020 | 172.5 | -10.1 | -5.53 | 178.1 | 178.1 | 172.5 | 44 |
| 1729801560 | 182.6 | -0.6 | -0.33 | 182.5 | 183.8 | 182.5 | 83 |
| 1729715160 | 183.2 | 1.4 | 0.77 | 183.2 | 183.2 | 183.2 | 13 |
| 1729628760 | 181.8 | -2.5 | -1.36 | 182.6 | 182.6 | 181.8 | 43 |
| 1729542360 | 184.3 | -0.6 | -0.32 | 184.9 | 184.9 | 184.3 | 54 |
| 1729283160 | 184.9 | -1.3 | -0.70 | 184.9 | 184.9 | 184.9 | 25 |
| 1729196760 | 186.2 | -0.4 | -0.21 | 186.2 | 186.2 | 186.2 | 6 |
| 1729110360 | 186.6 | -2 | -1.06 | 186.6 | 186.6 | 186.6 | 1 |
| 1729023960 | 188.6 | 2.9 | 1.56 | 190 | 190.2 | 188.6 | 63 |
| 1728937620 | 185.7 | 0.8 | 0.43 | 185.1 | 185.7 | 185.1 | 7 |
| 1728678360 | 184.9 | -0.6 | -0.32 | 185.5 | 185.5 | 184.9 | 67 |
| 1728591960 | 185.5 | -2.6 | -1.38 | 189.6 | 189.6 | 185.4 | 85 |
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
