Premium
Sensata Technologies Holding Plc (S94)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.11267605634 | 28.4 | 28.6 | 27.6 | 204 | 27.99067485 | DE |
| 4 | 1.4 | 5.30303030303 | 26.4 | 28.6 | 24.4 | 239 | 25.9443391 | DE |
| 12 | -1.4 | -4.79452054795 | 29.2 | 29.4 | 24.4 | 232 | 26.81897541 | DE |
| 26 | -6.8 | -19.6531791908 | 34.6 | 34.6 | 24.4 | 228 | 28.56686023 | DE |
| 52 | -3.6 | -11.4649681529 | 31.4 | 39.799999 | 24.4 | 184 | 30.4437485 | DE |
| 156 | -8.999999 | -24.4565196863 | 36.799999 | 39.799999 | 24.4 | 180 | 30.99645275 | DE |
| 260 | -8.999999 | -24.4565196863 | 36.799999 | 39.799999 | 24.4 | 180 | 30.99645275 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 27.6 | -0.2 | -0.72 | 27.6 | 28 | 27.6 | 278 |
| 1740691620 | 27.8 | -0.6 | -2.11 | 28.2 | 28.4 | 27.8 | 96 |
| 1740605220 | 28.4 | 0.2 | 0.71 | 28.4 | 28.4 | 28.4 | 173 |
| 1740518820 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1740432420 | 28.2 | -0.4 | -1.40 | 28.4 | 28.6 | 28 | 268 |
| 1740173220 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1740086820 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1740000420 | 28.6 | 0.4 | 1.42 | 28.6 | 28.6 | 28.6 | 204 |
| 1739914020 | 28.2 | 0.4 | 1.44 | 28.2 | 28.2 | 28.2 | 49 |
| 1739827620 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1739568420 | 27.8 | 0.8 | 2.96 | 27.8 | 27.8 | 27.8 | 2 |
| 1739482020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 20 |
| 1739395620 | 27 | 2 | 8.00 | 25.6 | 27.4 | 25.6 | 312 |
| 1739309220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1739222820 | 25 | 0.4 | 1.63 | 25 | 25 | 25 | 2 |
| 1738963620 | 24.6 | -0.4 | -1.60 | 24.6 | 24.6 | 24.4 | 684 |
| 1738877220 | 25 | 0.4 | 1.63 | 25 | 25 | 25 | 7 |
| 1738790820 | 24.6 | -0.2 | -0.81 | 24.6 | 24.6 | 24.6 | 200 |
| 1738704420 | 24.8 | 0 | 0.00 | 24.8 | 25 | 24.6 | 1153 |
| 1738618020 | 24.8 | -1.4 | -5.34 | 26.4 | 26.4 | 24.8 | 138 |
| 1738358820 | 26.2 | -0.2 | -0.76 | 26.2 | 26.2 | 26.2 | 39 |
| 1738272420 | 26.4 | -0.6 | -2.22 | 26.6 | 26.6 | 26.4 | 9 |
| 1738186020 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1738099620 | 27 | 0.2 | 0.75 | 27.6 | 27.6 | 27 | 255 |
| 1738013220 | 26.8 | -0.8 | -2.90 | 26.8 | 26.8 | 26.8 | 111 |
| 1737754020 | 27.6 | -0.8 | -2.82 | 27.6 | 27.6 | 27.6 | 9 |
| 1737667620 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1737581220 | 28.4 | 1 | 3.65 | 28.4 | 28.4 | 28.4 | 15 |
| 1737494820 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 120 |
| 1737408420 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 4 |
| 1737149220 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1737062820 | 27.4 | 0.4 | 1.48 | 27.2 | 27.4 | 27.2 | 115 |
| 1736976420 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1736890020 | 27 | 0.2 | 0.75 | 26.8 | 27 | 26.8 | 22 |
| 1736803620 | 26.8 | 0.4 | 1.52 | 26.6 | 26.8 | 26.6 | 355 |
| 1736544420 | 26.4 | -0.4 | -1.49 | 26.4 | 26.4 | 26.4 | 20 |
| 1736458020 | 26.8 | -0.2 | -0.74 | 26.8 | 26.8 | 26.8 | 1 |
| 1736371620 | 27 | -0.4 | -1.46 | 27.6 | 27.8 | 27 | 699 |
| 1736285220 | 27.4 | 0.6 | 2.24 | 27.4 | 27.4 | 27.4 | 1237 |
| 1736198820 | 26.8 | 0.4 | 1.52 | 26.8 | 26.8 | 26.8 | 40 |
| 1735939620 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1735853220 | 26.4 | 0 | 0.00 | 26.6 | 26.6 | 26.4 | 51 |
| 1735594020 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 20 |
| 1735334820 | 26.4 | -0.4 | -1.49 | 27.2 | 27.2 | 26.4 | 851 |
| 1734989220 | 26.8 | 0 | 0.00 | 26.4 | 26.8 | 26.4 | 600 |
| 1734730020 | 26.8 | 0.2 | 0.75 | 26.4 | 26.8 | 26.4 | 25 |
| 1734643620 | 26.6 | -1 | -3.62 | 27.4 | 27.4 | 26.6 | 237 |
| 1734557220 | 27.6 | -0.6 | -2.13 | 27.8 | 27.8 | 27.6 | 70 |
| 1734470820 | 28.2 | -0.6 | -2.08 | 28 | 28.2 | 28 | 87 |
| 1734384420 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1734125220 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1734038820 | 28.8 | -0.6 | -2.04 | 28.4 | 29 | 28.4 | 1072 |
| 1733952420 | 29.4 | 0 | 0.00 | 29.4 | 29.4 | 29.4 | 0 |
| 1733866020 | 29.4 | 0.2 | 0.68 | 29.4 | 29.4 | 29.4 | 35 |
| 1733779620 | 29.2 | -0.8 | -2.67 | 29.2 | 29.2 | 29.2 | 75 |
| 1733520420 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1733434020 | 30 | -0.6 | -1.96 | 30 | 30 | 30 | 138 |
| 1733347620 | 30.6 | -0.2 | -0.65 | 30.6 | 30.6 | 30.6 | 136 |
| 1733261220 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 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
