Premium
Seven and I Holdings Co Ltd (S6M)
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 | -1.595 | -10.2903225806 | 15.5 | 15.565 | 13.505 | 184 | 14.08663765 | DE |
| 4 | -1.31 | -8.60992441669 | 15.215 | 15.565 | 13.505 | 292 | 14.97697943 | DE |
| 12 | -1.9 | -12.0215121797 | 15.805 | 16.079999 | 13.505 | 287 | 15.36611866 | DE |
| 26 | 0.865 | 6.63343558282 | 13.04 | 18.395 | 12.605 | 697 | 14.6255108 | DE |
| 52 | 0.905 | 6.96153846154 | 13 | 18.395 | 10 | 735 | 13.4287788 | DE |
| 156 | -23.495 | -62.820855615 | 37.4 | 39.799999 | 10 | 551 | 15.13762397 | DE |
| 260 | -23.495 | -62.820855615 | 37.4 | 39.799999 | 10 | 551 | 15.13762397 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 13.705 | 0.2 | 1.48 | 13.705 | 13.705 | 13.705 | 50 |
| 1740605220 | 13.505 | -1.81 | -11.79 | 14.1 | 14.1 | 13.505 | 600 |
| 1740518820 | 15.31 | -0.14 | -0.91 | 15.565 | 15.565 | 15.31 | 62 |
| 1740432420 | 15.45 | -0.05 | -0.32 | 15.445 | 15.45 | 15.445 | 7 |
| 1740173220 | 15.5 | -0.03 | -0.16 | 15.5 | 15.5 | 15.5 | 200 |
| 1740086820 | 15.525 | 0.38 | 2.48 | 15.055 | 15.525 | 15.055 | 27 |
| 1740000420 | 15.15 | -0.27 | -1.75 | 15.155 | 15.155 | 15.15 | 330 |
| 1739914020 | 15.42 | 0 | 0.00 | 15.42 | 15.42 | 15.42 | 0 |
| 1739827620 | 15.42 | 0.56 | 3.73 | 14.98 | 15.42 | 14.975 | 1330 |
| 1739568420 | 14.865 | 0 | 0.00 | 14.865 | 14.865 | 14.865 | 0 |
| 1739482020 | 14.865 | 0.03 | 0.17 | 14.865 | 14.865 | 14.865 | 1 |
| 1739395620 | 14.84 | -0.67 | -4.32 | 14.835 | 14.84 | 14.835 | 75 |
| 1739309220 | 15.51 | 0 | 0.00 | 15.51 | 15.51 | 15.51 | 0 |
| 1739222820 | 15.51 | 0.51 | 3.40 | 15.51 | 15.51 | 15.51 | 20 |
| 1738963620 | 15 | 0.05 | 0.33 | 14.995 | 15 | 14.995 | 455 |
| 1738877220 | 14.95 | -0.16 | -1.06 | 15.15 | 15.15 | 14.95 | 109 |
| 1738790820 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1738704420 | 15.11 | -0.11 | -0.69 | 15.105 | 15.11 | 15.105 | 1092 |
| 1738618020 | 15.215 | -0.59 | -3.70 | 15.215 | 15.215 | 15.215 | 17 |
| 1738358820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1738272420 | 15.8 | 1.13 | 7.70 | 15.405 | 15.8 | 15.405 | 2110 |
| 1738186020 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1738099620 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1738013220 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1737754020 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1737667620 | 14.67 | -0.75 | -4.83 | 14.885 | 14.885 | 14.67 | 106 |
| 1737581220 | 15.415 | 0 | 0.00 | 15.415 | 15.415 | 15.415 | 0 |
| 1737494820 | 15.415 | 0 | 0.00 | 15.415 | 15.415 | 15.415 | 0 |
| 1737408420 | 15.415 | 0.26 | 1.75 | 15.005 | 15.415 | 15.005 | 37 |
| 1737149220 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1737062820 | 15.15 | 0.15 | 0.97 | 15.15 | 15.15 | 15.15 | 74 |
| 1736976420 | 15.005 | -0.17 | -1.12 | 15.33 | 15.35 | 15.005 | 9 |
| 1736890020 | 15.175 | -0.61 | -3.86 | 15 | 15.175 | 15 | 53 |
| 1736803620 | 15.785 | 1.39 | 9.66 | 15.785 | 15.785 | 15.785 | 20 |
| 1736544420 | 14.395 | 0 | 0.00 | 14.395 | 14.395 | 14.395 | 0 |
| 1736458020 | 14.395 | -0.12 | -0.83 | 14.5 | 14.5 | 14.395 | 138 |
| 1736371620 | 14.515 | -0.42 | -2.78 | 14.515 | 14.515 | 14.515 | 1 |
| 1736285220 | 14.93 | -0.23 | -1.48 | 15.11 | 15.11 | 14.93 | 41 |
| 1736198820 | 15.155 | -0.28 | -1.78 | 15.225 | 15.225 | 15.155 | 103 |
| 1735939620 | 15.43 | -0.29 | -1.81 | 15.43 | 15.43 | 15.43 | 20 |
| 1735853220 | 15.715 | 0.52 | 3.42 | 15.71 | 15.74 | 15.29 | 284 |
| 1735594020 | 15.195 | 0.31 | 2.05 | 14.905 | 15.33 | 14.905 | 448 |
| 1735334820 | 14.89 | 0.29 | 1.99 | 14.89 | 14.89 | 14.89 | 15 |
| 1734989220 | 14.6 | -0.66 | -4.33 | 15.02 | 15.07 | 14.6 | 102 |
| 1734730020 | 15.26 | -0.23 | -1.48 | 15.26 | 15.26 | 15.26 | 106 |
| 1734643620 | 15.49 | 0.23 | 1.47 | 15.455 | 15.49 | 15.015 | 184 |
| 1734557220 | 15.265 | -0.1 | -0.62 | 15.235 | 15.265 | 15.235 | 825 |
| 1734470820 | 15.36 | 0.19 | 1.25 | 15.325 | 15.36 | 15.325 | 682 |
| 1734384420 | 15.17 | -0.39 | -2.48 | 15.435 | 15.435 | 15.17 | 117 |
| 1734125220 | 15.555 | -0.11 | -0.70 | 15.555 | 15.555 | 15.555 | 2 |
| 1734038820 | 15.665 | -0.24 | -1.48 | 15.665 | 15.665 | 15.665 | 3 |
| 1733952420 | 15.9 | 0.42 | 2.68 | 15.9 | 15.9 | 15.8 | 859 |
| 1733866020 | 15.485 | -0.59 | -3.70 | 15.975 | 15.975 | 15.485 | 11 |
| 1733779620 | 16.079999 | -0.76 | -4.51 | 15.805 | 16.079999 | 15.505 | 1056 |
| 1733520420 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1733434020 | 16.84 | 0.34 | 2.09 | 16.524999 | 16.84 | 16.524999 | 105 |
| 1733347620 | 16.495 | 0.03 | 0.18 | 16.495 | 16.495 | 16.495 | 80 |
| 1733261220 | 16.465 | 0.11 | 0.67 | 16.465 | 16.465 | 16.465 | 305 |
| 1733174820 | 16.355 | -0.33 | -1.95 | 16.704999 | 16.745 | 16.239999 | 103 |
| 1732915620 | 16.68 | 0.52 | 3.22 | 16.66 | 16.68 | 16.66 | 322 |
| 1732829220 | 16.16 | 0.29 | 1.80 | 16.16 | 16.16 | 16.16 | 1 |
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
