Premium
Securitas AB (S7MB)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.32780082988 | 12.05 | 12.105 | 11.825 | 1255 | 11.88082891 | DE |
| 4 | -0.33 | -2.70049099836 | 12.22 | 12.32 | 11.735 | 1485 | 11.99049663 | DE |
| 12 | 0.605 | 5.36109880372 | 11.285 | 12.4 | 10.65 | 1626 | 11.83066615 | DE |
| 26 | 2.406 | 25.3690425981 | 9.484 | 12.4 | 9.1999999 | 1804 | 11.08141132 | DE |
| 52 | 3.15 | 36.0411899314 | 8.74 | 12.4 | 8.526 | 1576 | 10.40001965 | DE |
| 156 | 4.37 | 58.1117021277 | 7.52 | 12.4 | 7.038 | 1614 | 9.79210579 | DE |
| 260 | 4.37 | 58.1117021277 | 7.52 | 12.4 | 7.038 | 1614 | 9.79210579 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733174820 | 11.855 | 0.12 | 1.02 | 11.825 | 11.865 | 11.8 | 421 |
| 1732915620 | 11.735 | -0.06 | -0.47 | 11.735 | 11.735 | 11.735 | 200 |
| 1732829220 | 11.79 | 0 | 0.04 | 11.79 | 11.79 | 11.79 | 1 |
| 1732742820 | 11.785 | 0.17 | 1.46 | 11.795 | 11.795 | 11.755 | 1321 |
| 1732656420 | 11.615 | -0.15 | -1.23 | 11.66 | 11.66 | 11.615 | 268 |
| 1732570020 | 11.76 | 0.04 | 0.34 | 11.76 | 11.845 | 11.715 | 1054 |
| 1732310820 | 11.72 | 0.42 | 3.67 | 11.58 | 11.775 | 11.58 | 1328 |
| 1732224420 | 11.305 | -0.11 | -0.92 | 11.355 | 11.37 | 11.26 | 1504 |
| 1732138020 | 11.41 | 0.09 | 0.75 | 11.545 | 11.545 | 11.405 | 2668 |
| 1732051620 | 11.325 | -0.24 | -2.08 | 11.435 | 11.435 | 11.325 | 1344 |
| 1731965220 | 11.565 | -0.03 | -0.26 | 11.69 | 11.69 | 11.515 | 696 |
| 1731705960 | 11.595 | -0.46 | -3.82 | 11.655 | 11.7 | 11.595 | 1414 |
| 1731619560 | 12.055 | 0.24 | 2.03 | 11.855 | 12.055 | 11.85 | 2942 |
| 1731533160 | 11.815 | -0.13 | -1.09 | 11.835 | 11.965 | 11.805 | 348 |
| 1731446820 | 11.945 | -0.41 | -3.28 | 12.095 | 12.12 | 11.905 | 1210 |
| 1731360420 | 12.35 | 0.04 | 0.37 | 12.32 | 12.4 | 12.29 | 4156 |
| 1731101220 | 12.305 | 0.02 | 0.16 | 12.235 | 12.305 | 12.17 | 2919 |
| 1731014760 | 12.285 | 0.19 | 1.57 | 12.13 | 12.295 | 12.07 | 752 |
| 1730928360 | 12.095 | 1.21 | 11.07 | 11.715 | 12.27 | 11.695 | 10892 |
| 1730841960 | 10.89 | -0.03 | -0.23 | 10.9 | 10.9 | 10.89 | 154 |
| 1730755560 | 10.915 | 0.12 | 1.11 | 10.815 | 10.915 | 10.78 | 1511 |
| 1730496360 | 10.795 | 0.08 | 0.79 | 10.795 | 10.825 | 10.795 | 506 |
| 1730409960 | 10.71 | 0 | 0.00 | 10.715 | 10.805 | 10.65 | 2557 |
| 1730323560 | 10.71 | -0.43 | -3.82 | 11.045 | 11.045 | 10.71 | 1476 |
| 1730237160 | 11.135 | -0.09 | -0.80 | 11.265 | 11.265 | 11.12 | 426 |
| 1730150760 | 11.225 | 0.02 | 0.18 | 11.345 | 11.345 | 11.225 | 941 |
| 1729888020 | 11.205 | -0.11 | -0.97 | 11.09 | 11.235 | 11.09 | 1927 |
| 1729801560 | 11.315 | -0.02 | -0.18 | 11.42 | 11.42 | 11.315 | 955 |
| 1729715160 | 11.335 | -0.11 | -0.96 | 11.47 | 11.47 | 11.335 | 311 |
| 1729628760 | 11.445 | -0.03 | -0.22 | 11.47 | 11.48 | 11.29 | 110 |
| 1729542360 | 11.47 | 0.02 | 0.17 | 11.425 | 11.47 | 11.425 | 115 |
| 1729283160 | 11.45 | 0.1 | 0.88 | 11.33 | 11.485 | 11.33 | 2942 |
| 1729196760 | 11.35 | -0.1 | -0.87 | 11.485 | 11.485 | 11.35 | 1835 |
| 1729110360 | 11.45 | 0.01 | 0.13 | 11.505 | 11.54 | 11.45 | 77 |
| 1729023960 | 11.435 | -0.01 | -0.09 | 11.455 | 11.565 | 11.435 | 933 |
| 1728937620 | 11.445 | 0.14 | 1.24 | 11.335 | 11.445 | 11.265 | 663 |
| 1728678360 | 11.305 | 0.04 | 0.36 | 11.285 | 11.305 | 11.27 | 1541 |
| 1728591960 | 11.265 | 0.22 | 1.95 | 11.27 | 11.27 | 11.2 | 6407 |
| 1728505560 | 11.05 | -0.17 | -1.47 | 11.275 | 11.275 | 11.05 | 6250 |
| 1728419160 | 11.215 | 0.21 | 1.86 | 10.99 | 11.215 | 10.985 | 1657 |
| 1728332760 | 11.01 | -0.12 | -1.03 | 11.11 | 11.12 | 11.01 | 5733 |
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
