Premium
Securitas AB (S7MB)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 1.36103151862 | 13.96 | 14.165 | 13.8 | 479 | 13.8792571 | DE |
| 4 | 2.13 | 17.7204658902 | 12.02 | 14.165 | 12.02 | 1457 | 13.76275863 | DE |
| 12 | 1.83 | 14.8538961039 | 12.32 | 14.165 | 11.55 | 1296 | 12.70015423 | DE |
| 26 | 3.6 | 34.1232227488 | 10.55 | 14.165 | 10.35 | 1727 | 11.83481516 | DE |
| 52 | 3.975 | 39.0663390663 | 10.175 | 14.165 | 9.0879999 | 1569 | 10.92329154 | DE |
| 156 | 6.63 | 88.164893617 | 7.52 | 14.165 | 7.038 | 1571 | 10.08234976 | DE |
| 260 | 6.63 | 88.164893617 | 7.52 | 14.165 | 7.038 | 1571 | 10.08234976 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 13.905 | -0.09 | -0.61 | 13.84 | 13.905 | 13.84 | 583 |
| 1740691620 | 13.99 | 0.15 | 1.05 | 13.905 | 13.99 | 13.905 | 104 |
| 1740605220 | 13.845 | -0.08 | -0.57 | 13.835 | 14.05 | 13.835 | 600 |
| 1740518820 | 13.925 | 0.1 | 0.72 | 13.8 | 13.925 | 13.8 | 542 |
| 1740432420 | 13.825 | 0.08 | 0.58 | 13.96 | 13.96 | 13.825 | 567 |
| 1740173220 | 13.745 | -0.32 | -2.28 | 14.115 | 14.115 | 13.745 | 559 |
| 1740086820 | 14.065 | 0.15 | 1.04 | 14.03 | 14.1 | 14.03 | 1185 |
| 1740000420 | 13.92 | -0.13 | -0.93 | 14.085 | 14.085 | 13.895 | 1504 |
| 1739914020 | 14.05 | 0.07 | 0.46 | 13.96 | 14.05 | 13.95 | 1018 |
| 1739827620 | 13.985 | -0.04 | -0.25 | 14.065 | 14.065 | 13.985 | 688 |
| 1739568420 | 14.02 | 0.01 | 0.07 | 13.99 | 14.09 | 13.985 | 804 |
| 1739482020 | 14.01 | -0.06 | -0.39 | 14.05 | 14.05 | 13.905 | 1683 |
| 1739395620 | 14.065 | 0.15 | 1.08 | 13.995 | 14.08 | 13.88 | 1644 |
| 1739309220 | 13.915 | -0.08 | -0.57 | 13.96 | 13.965 | 13.915 | 868 |
| 1739222820 | 13.995 | 0.14 | 1.01 | 13.825 | 14 | 13.73 | 2782 |
| 1738963620 | 13.855 | 0.2 | 1.43 | 13.52 | 13.87 | 13.415 | 5316 |
| 1738877220 | 13.66 | 1 | 7.90 | 12.705 | 13.735 | 12.705 | 6611 |
| 1738790820 | 12.66 | 0.45 | 3.64 | 12.57 | 12.66 | 12.57 | 438 |
| 1738704420 | 12.215 | 0 | 0.00 | 12.31 | 12.395 | 12.045 | 603 |
| 1738618020 | 12.215 | -0.1 | -0.81 | 12.02 | 12.245 | 12.02 | 1035 |
| 1738358820 | 12.315 | -0.01 | -0.08 | 12.3 | 12.35 | 12.3 | 524 |
| 1738272420 | 12.325 | 0.15 | 1.23 | 12.15 | 12.325 | 12.15 | 976 |
| 1738186020 | 12.175 | 0.08 | 0.66 | 12.125 | 12.175 | 12.125 | 195 |
| 1738099620 | 12.095 | -0.12 | -0.94 | 12.195 | 12.21 | 12.08 | 760 |
| 1738013220 | 12.21 | 0.15 | 1.24 | 11.9 | 12.21 | 11.9 | 1722 |
| 1737754020 | 12.06 | -0.05 | -0.37 | 12.13 | 12.13 | 12.04 | 302 |
| 1737667620 | 12.105 | 0.19 | 1.59 | 11.905 | 12.105 | 11.87 | 774 |
| 1737581220 | 11.915 | -0.08 | -0.67 | 12.025 | 12.025 | 11.915 | 637 |
| 1737494820 | 11.995 | -0.02 | -0.17 | 11.935 | 11.995 | 11.935 | 5766 |
| 1737408420 | 12.015 | 0.08 | 0.63 | 12 | 12.015 | 11.9 | 1000 |
| 1737149220 | 11.94 | 0.08 | 0.67 | 11.94 | 11.94 | 11.94 | 840 |
| 1737062820 | 11.86 | 0.22 | 1.85 | 11.9 | 11.9 | 11.8 | 141 |
| 1736976420 | 11.645 | 0.08 | 0.74 | 11.63 | 11.645 | 11.63 | 9 |
| 1736890020 | 11.56 | -0.16 | -1.37 | 11.645 | 11.645 | 11.55 | 1014 |
| 1736803620 | 11.72 | 0.08 | 0.69 | 11.6 | 11.72 | 11.565 | 12 |
| 1736544420 | 11.64 | -0.03 | -0.26 | 11.705 | 11.705 | 11.64 | 65 |
| 1736458020 | 11.67 | -0.07 | -0.60 | 11.675 | 11.675 | 11.61 | 551 |
| 1736371620 | 11.74 | 0.09 | 0.77 | 11.685 | 11.74 | 11.685 | 1069 |
| 1736285220 | 11.65 | -0.26 | -2.14 | 11.755 | 11.755 | 11.65 | 334 |
| 1736198820 | 11.905 | 0.05 | 0.42 | 11.995 | 12.065 | 11.905 | 4334 |
| 1735939620 | 11.855 | 0.03 | 0.25 | 11.905 | 11.905 | 11.855 | 837 |
| 1735853220 | 11.825 | -0.09 | -0.71 | 11.86 | 12.105 | 11.825 | 1930 |
| 1735594020 | 11.91 | -0.07 | -0.58 | 12.03 | 12.03 | 11.89 | 1059 |
| 1735334820 | 11.98 | -0.07 | -0.58 | 12.05 | 12.05 | 11.965 | 775 |
| 1734989220 | 12.05 | 0.11 | 0.92 | 11.98 | 12.05 | 11.95 | 119 |
| 1734730020 | 11.94 | -0.07 | -0.58 | 11.905 | 11.94 | 11.795 | 569 |
| 1734643620 | 12.01 | 0.14 | 1.18 | 11.86 | 12.015 | 11.86 | 753 |
| 1734557220 | 11.87 | -0.09 | -0.71 | 11.965 | 12.035 | 11.87 | 2226 |
| 1734470820 | 11.955 | -0.06 | -0.50 | 11.905 | 11.955 | 11.895 | 561 |
| 1734384420 | 12.015 | 0.07 | 0.59 | 11.91 | 12.035 | 11.91 | 930 |
| 1734125220 | 11.945 | -0.02 | -0.13 | 11.82 | 12.005 | 11.735 | 6291 |
| 1734038820 | 11.96 | -0.03 | -0.25 | 11.96 | 11.995 | 11.945 | 767 |
| 1733952420 | 11.99 | -0.2 | -1.60 | 12.145 | 12.15 | 11.99 | 1123 |
| 1733866020 | 12.185 | 0.07 | 0.58 | 12 | 12.185 | 12 | 329 |
| 1733779620 | 12.115 | -0.17 | -1.34 | 12.32 | 12.32 | 12.115 | 2862 |
| 1733520420 | 12.28 | 0.04 | 0.37 | 12.22 | 12.28 | 12.215 | 1986 |
| 1733434020 | 12.235 | -0.02 | -0.12 | 12.205 | 12.29 | 12.195 | 4085 |
| 1733347620 | 12.25 | 0.25 | 2.08 | 12.1 | 12.29 | 12.075 | 8254 |
| 1733261220 | 12 | 0.15 | 1.22 | 11.885 | 12 | 11.885 | 410 |
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
