Premium
Segro Plc (S4VC)
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 | -0.5500001 | -5.23809619048 | 10.5 | 10.5 | 9.8 | 1335 | 10.5 | DE |
| 4 | 1.2999999 | 15.028900578 | 8.65 | 10.5 | 8.6 | 2045 | 10.03561432 | DE |
| 12 | 1.6999999 | 20.6060593939 | 8.25 | 10.5 | 7.8 | 987 | 9.3402781 | DE |
| 26 | 1.4499999 | 17.0588223529 | 8.5 | 10.5 | 7.35 | 829 | 8.95815622 | DE |
| 52 | 2.3999999 | 31.7880781457 | 7.55 | 10.5 | 7 | 878 | 8.36007397 | DE |
| 156 | 2.3999999 | 31.7880781457 | 7.55 | 10.5 | 7 | 878 | 8.36007397 | DE |
| 260 | 2.3999999 | 31.7880781457 | 7.55 | 10.5 | 7 | 878 | 8.36007397 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 9.8 | -0.7 | -6.67 | 10.4 | 10.4 | 9.8 | 1201 |
| 1783628700 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1783542300 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1783455900 | 10.5 | 0 | 0.00 | 10.3 | 10.5 | 10.199999 | 2478 |
| 1783369500 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1783110300 | 10.5 | 0.1 | 0.96 | 10.5 | 10.5 | 10.5 | 191 |
| 1783023900 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1782937500 | 10.4 | 0.1 | 0.97 | 10.3 | 10.4 | 10.199999 | 3319 |
| 1782851100 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1782764700 | 10.3 | 0.1 | 0.98 | 10.4 | 10.4 | 10.199999 | 1461 |
| 1782505500 | 10.199999 | -0.1 | -0.97 | 10.3 | 10.3 | 10.199999 | 730 |
| 1782419100 | 10.3 | 0.4 | 4.04 | 10.199999 | 10.3 | 10.1 | 5236 |
| 1782332700 | 9.9 | 1.2 | 13.79 | 8.75 | 10.3 | 8.75 | 11014 |
| 1782246300 | 8.6999999 | 0 | 0.00 | 8.6999999 | 8.6999999 | 8.6999999 | 0 |
| 1782159900 | 8.6999999 | 0.1 | 1.16 | 8.6999999 | 8.6999999 | 8.6999999 | 172 |
| 1781900700 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1781814300 | 8.6 | -0.1 | -1.15 | 8.6 | 8.6 | 8.6 | 400 |
| 1781727900 | 8.6999999 | -0.1 | -1.14 | 8.8 | 8.8 | 8.6999999 | 411 |
| 1781641500 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 180 |
| 1781555100 | 8.8 | 0.15 | 1.73 | 8.9 | 8.9 | 8.75 | 740 |
| 1781295900 | 8.65 | 0.15 | 1.76 | 8.65 | 8.65 | 8.65 | 257 |
| 1781209500 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 110 |
| 1781123100 | 8.3 | 0.05 | 0.61 | 8.4499999 | 8.4499999 | 8.3 | 375 |
| 1781036700 | 8.25 | -0.1 | -1.20 | 8.25 | 8.25 | 8.25 | 300 |
| 1780950300 | 8.35 | 0.05 | 0.60 | 8.3 | 8.35 | 8.3 | 588 |
| 1780691100 | 8.3 | -0.2 | -2.35 | 8.3 | 8.3 | 8.3 | 637 |
| 1780604700 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 57 |
| 1780518300 | 8.3 | -0.3 | -3.49 | 8.4 | 8.4 | 8.3 | 543 |
| 1780431900 | 8.6 | 0.2 | 2.38 | 8.4499999 | 8.6 | 8.4499999 | 639 |
| 1780345500 | 8.4 | 0 | 0.00 | 8.5 | 8.5 | 8.4 | 3072 |
| 1780086300 | 8.4 | -0.05 | -0.59 | 8.4499999 | 8.4499999 | 8.4 | 282 |
| 1779999900 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1779913500 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 250 |
| 1779827100 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1779740700 | 8.4499999 | 0.05 | 0.60 | 8.4499999 | 8.5 | 8.4499999 | 1511 |
| 1779481500 | 8.4 | 0.3 | 3.70 | 8.35 | 8.4 | 8.35 | 393 |
| 1779395100 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1779308700 | 8.1 | 0 | 0.00 | 8.05 | 8.1 | 8.05 | 100 |
| 1779222300 | 8.1 | 0.3 | 3.85 | 8 | 8.1 | 8 | 8 |
| 1779135900 | 7.8 | -0.15 | -1.89 | 7.8 | 7.8 | 7.8 | 540 |
| 1778876700 | 7.95 | -0.2 | -2.45 | 8.05 | 8.05 | 7.95 | 1437 |
| 1778790300 | 8.15 | -0.1 | -1.21 | 8.15 | 8.15 | 8.15 | 4 |
| 1778703900 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1778617500 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1778531100 | 8.25 | -0.1 | -1.20 | 8.25 | 8.25 | 8.25 | 125 |
| 1778271900 | 8.35 | -0.05 | -0.60 | 8.35 | 8.35 | 8.35 | 200 |
| 1778185500 | 8.4 | 0.4 | 5.00 | 8.4 | 8.4 | 8.4 | 1050 |
| 1778099100 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1778012700 | 8 | -0.05 | -0.62 | 8 | 8 | 7.95 | 271 |
| 1777926300 | 8.05 | 0.15 | 1.90 | 8.15 | 8.15 | 8.05 | 381 |
| 1777580700 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1777494300 | 7.9 | -0.2 | -2.47 | 7.95 | 7.95 | 7.9 | 450 |
| 1777407900 | 8.1 | -0.15 | -1.82 | 8.1 | 8.1 | 8.1 | 300 |
| 1777321500 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 130 |
| 1777062300 | 8.3 | 0.1 | 1.22 | 8.3 | 8.3 | 8.3 | 605 |
| 1776975900 | 8.1999999 | -0.15 | -1.80 | 8.25 | 8.25 | 8.1999999 | 1145 |
| 1776889500 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 2 |
| 1776803100 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 250 |
| 1776716700 | 8.35 | -0.25 | -2.91 | 8.35 | 8.4 | 8.35 | 960 |
| 1776457500 | 8.6 | 0.25 | 2.99 | 8.25 | 8.6 | 8.25 | 1101 |
| 1776371100 | 8.35 | 0.15 | 1.83 | 8.35 | 8.35 | 8.35 | 146 |
| 1776284700 | 8.1999999 | 0.05 | 0.61 | 8.1999999 | 8.1999999 | 8.15 | 327 |
| 1776198300 | 8.15 | 0.15 | 1.88 | 8.15 | 8.15 | 8.15 | 300 |
| 1776111900 | 8 | -0.15 | -1.84 | 8 | 8 | 8 | 200 |
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.
