Premium
Shutterstock Inc (S3T)
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 | -3.96 | -15.8336665334 | 25.01 | 25.47 | 21.05 | 595 | 22.25111335 | DE |
| 4 | -6.68 | -24.0894338262 | 27.73 | 30.72 | 21.05 | 313 | 25.04417704 | DE |
| 12 | -8.35 | -28.4013605442 | 29.4 | 39.01 | 21.05 | 603 | 29.29301675 | DE |
| 26 | -9.58 | -31.2765262814 | 30.63 | 39.01 | 21.05 | 661 | 29.90902661 | DE |
| 52 | -22.01 | -51.1147236414 | 43.06 | 49.5 | 21.05 | 465 | 32.06584479 | DE |
| 156 | -18.27 | -46.4649033571 | 39.32 | 49.5 | 21.05 | 447 | 34.426649 | DE |
| 260 | -18.27 | -46.4649033571 | 39.32 | 49.5 | 21.05 | 447 | 34.426649 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 21.05 | -1.09 | -4.92 | 21.95 | 21.95 | 21.05 | 335 |
| 1740605220 | 22.14 | 0.39 | 1.79 | 21.93 | 22.14 | 21.61 | 226 |
| 1740518820 | 21.75 | -1.45 | -6.25 | 23.21 | 23.22 | 21.38 | 1435 |
| 1740432420 | 23.2 | -0.98 | -4.05 | 24.68 | 24.82 | 23.2 | 753 |
| 1740173220 | 24.18 | -1.19 | -4.69 | 25.01 | 25.47 | 24.1 | 224 |
| 1740086820 | 25.37 | -0.55 | -2.12 | 25.65 | 26 | 25.37 | 118 |
| 1740000420 | 25.92 | -0.38 | -1.44 | 26.66 | 26.66 | 25.92 | 491 |
| 1739914020 | 26.3 | -1.18 | -4.29 | 27.71 | 27.71 | 26.3 | 242 |
| 1739827620 | 27.48 | -0.2 | -0.72 | 27.02 | 27.48 | 27.02 | 231 |
| 1739568420 | 27.68 | -0.64 | -2.26 | 28.06 | 28.06 | 27.68 | 216 |
| 1739482020 | 28.32 | 0 | 0.00 | 28.32 | 28.32 | 28.32 | 0 |
| 1739395620 | 28.32 | -0.32 | -1.12 | 29.03 | 29.03 | 28.32 | 240 |
| 1739309220 | 28.64 | -2.08 | -6.77 | 29.43 | 29.43 | 28.64 | 87 |
| 1739222820 | 30.72 | 0.28 | 0.92 | 30.44 | 30.72 | 30.44 | 65 |
| 1738963620 | 30.44 | 0.01 | 0.03 | 30.06 | 30.44 | 29.63 | 614 |
| 1738877220 | 30.43 | 1.77 | 6.18 | 29.99 | 30.43 | 29.99 | 227 |
| 1738790820 | 28.66 | -0.03 | -0.10 | 28.66 | 28.66 | 28.66 | 33 |
| 1738704420 | 28.69 | 0 | 0.00 | 28.69 | 28.69 | 28.69 | 0 |
| 1738618020 | 28.69 | 0.96 | 3.46 | 28.68 | 28.69 | 28.66 | 39 |
| 1738358820 | 27.73 | 0.13 | 0.47 | 27.73 | 27.73 | 27.73 | 50 |
| 1738272420 | 27.6 | -0.05 | -0.18 | 27.6 | 27.6 | 27.6 | 80 |
| 1738186020 | 27.65 | 0.15 | 0.55 | 27.98 | 27.98 | 27.65 | 120 |
| 1738099620 | 27.5 | 0.5 | 1.85 | 27.44 | 27.5 | 27.44 | 180 |
| 1738013220 | 27 | -1.26 | -4.46 | 27.61 | 27.8 | 27 | 297 |
| 1737754020 | 28.26 | -1.28 | -4.33 | 27.97 | 28.35 | 27.97 | 476 |
| 1737667620 | 29.54 | 0.04 | 0.14 | 29.53 | 29.54 | 29.11 | 49 |
| 1737581220 | 29.5 | -0.62 | -2.06 | 30.68 | 30.68 | 29.5 | 130 |
| 1737494820 | 30.12 | -0.14 | -0.46 | 30.21 | 30.21 | 30.12 | 304 |
| 1737408420 | 30.26 | 0.25 | 0.83 | 30.26 | 30.26 | 30.26 | 10 |
| 1737149220 | 30.01 | 0 | 0.00 | 30.01 | 30.01 | 30.01 | 0 |
| 1737062820 | 30.01 | -0.27 | -0.89 | 30.01 | 30.01 | 30.01 | 30 |
| 1736976420 | 30.28 | 1.54 | 5.36 | 28.92 | 30.28 | 28.9 | 1139 |
| 1736890020 | 28.74 | 0.71 | 2.53 | 27.02 | 28.74 | 26.71 | 77 |
| 1736803620 | 28.03 | -1.89 | -6.32 | 29.68 | 29.69 | 28.03 | 326 |
| 1736544420 | 29.92 | -0.05 | -0.17 | 30.06 | 30.06 | 29.1 | 815 |
| 1736458020 | 29.97 | -0.11 | -0.37 | 29.94 | 29.97 | 29.94 | 67 |
| 1736371620 | 30.08 | -3.25 | -9.75 | 33.15 | 33.159999 | 29.73 | 1888 |
| 1736285220 | 33.33 | 4.24 | 14.58 | 29.07 | 39.01 | 29.07 | 2939 |
| 1736198820 | 29.09 | -1.3 | -4.28 | 30.29 | 31.1 | 28.7 | 466 |
| 1735939620 | 30.39 | 1.04 | 3.54 | 28.19 | 30.39 | 28.03 | 83 |
| 1735853220 | 29.35 | 0.22 | 0.76 | 29.55 | 29.55 | 29.28 | 157 |
| 1735594020 | 29.13 | 0.38 | 1.32 | 28.71 | 29.13 | 28.71 | 117 |
| 1735334820 | 28.75 | 0.02 | 0.07 | 29.38 | 29.38 | 28.31 | 192 |
| 1734989220 | 28.73 | 0.43 | 1.52 | 29.18 | 29.18 | 28.73 | 13 |
| 1734730020 | 28.3 | -0.2 | -0.70 | 28.51 | 28.51 | 28.29 | 600 |
| 1734643620 | 28.5 | -0.53 | -1.83 | 29.23 | 29.23 | 28.5 | 136 |
| 1734557220 | 29.03 | -0.84 | -2.81 | 29.97 | 30.54 | 28.96 | 519 |
| 1734470820 | 29.87 | -1.09 | -3.52 | 30.07 | 30.07 | 29.87 | 126 |
| 1734384420 | 30.96 | 0.75 | 2.48 | 30.96 | 30.96 | 30.96 | 1 |
| 1734125220 | 30.21 | -0.39 | -1.27 | 30 | 30.21 | 30 | 42 |
| 1734038820 | 30.6 | -0.39 | -1.26 | 30.5 | 30.6 | 30.5 | 781 |
| 1733952420 | 30.99 | -0.18 | -0.58 | 30.79 | 31.09 | 30.79 | 240 |
| 1733866020 | 31.17 | -0.3 | -0.95 | 31.21 | 31.21 | 31.16 | 644 |
| 1733779620 | 31.47 | 1.47 | 4.90 | 30.86 | 31.47 | 30.4 | 65 |
| 1733520420 | 30 | 0.02 | 0.07 | 29.4 | 30.22 | 29.39 | 12600 |
| 1733434020 | 29.98 | -2.02 | -6.31 | 31.2 | 31.2 | 29.98 | 11629 |
| 1733347620 | 32 | 0.77 | 2.47 | 31.31 | 32 | 31.31 | 136 |
| 1733261220 | 31.23 | 0.1 | 0.32 | 31.21 | 31.23 | 30.98 | 4704 |
| 1733174820 | 31.13 | 1.08 | 3.59 | 30 | 31.13 | 30 | 521 |
| 1732915620 | 30.05 | -0.14 | -0.46 | 30.13 | 30.13 | 29.71 | 131 |
| 1732829220 | 30.19 | 0 | 0.00 | 30.19 | 30.19 | 30.19 | 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
