Premium
Stroer SE & Co KGaA (SAX)
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 | -3.3 | -5.84588131089 | 56.45 | 58.65 | 49.5 | 5312 | 54.47726862 | DE |
| 4 | -2.8 | -5.00446827525 | 55.95 | 58.65 | 49.5 | 2428 | 55.42662871 | DE |
| 12 | 3.75 | 7.59109311741 | 49.4 | 58.65 | 44.48 | 3246 | 54.03824861 | DE |
| 26 | -6.1 | -10.2953586498 | 59.25 | 59.4 | 44.48 | 2442 | 53.08872185 | DE |
| 52 | 1.65 | 3.20388349515 | 51.5 | 67.75 | 44.48 | 2273 | 56.4275951 | DE |
| 156 | -13.25 | -19.9548192771 | 66.4 | 69.1 | 34.44 | 35720 | 47.65449125 | DE |
| 260 | -14.6 | -21.5498154982 | 67.75 | 82.5 | 34.44 | 55741 | 58.380767 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 52.95 | -0.6 | -1.12 | 53.05 | 53.55 | 52.8 | 1945 |
| 1740691620 | 53.55 | 0.55 | 1.04 | 53 | 53.6 | 51.85 | 7991 |
| 1740605220 | 53 | -5.35 | -9.17 | 58.2 | 58.55 | 49.5 | 10092 |
| 1740518820 | 58.35 | 0 | 0.00 | 58 | 58.65 | 57.8 | 4046 |
| 1740432420 | 58.35 | 2.55 | 4.57 | 56.45 | 58.4 | 56.45 | 2484 |
| 1740173220 | 55.8 | 0.35 | 0.63 | 55.55 | 56.2 | 55.55 | 831 |
| 1740086820 | 55.45 | -0.1 | -0.18 | 55.5 | 56.35 | 55.4 | 1260 |
| 1740000420 | 55.55 | -1.65 | -2.88 | 57.5 | 57.55 | 55.2 | 2092 |
| 1739914020 | 57.2 | -0.15 | -0.26 | 57.3 | 57.65 | 56.65 | 3484 |
| 1739827620 | 57.35 | 0.45 | 0.79 | 57 | 57.35 | 56.25 | 1535 |
| 1739568420 | 56.9 | -0.6 | -1.04 | 57.25 | 57.35 | 56.9 | 1302 |
| 1739482020 | 57.5 | 1.15 | 2.04 | 56.4 | 57.6 | 55.75 | 1707 |
| 1739395620 | 56.35 | 0.4 | 0.71 | 56.25 | 56.4 | 55.95 | 707 |
| 1739309220 | 55.95 | 0 | 0.00 | 55.95 | 56.4 | 55.95 | 912 |
| 1739222820 | 55.95 | 0.05 | 0.09 | 56.35 | 56.4 | 55.95 | 862 |
| 1738963620 | 55.9 | -0.65 | -1.15 | 56.7 | 56.7 | 55.9 | 1784 |
| 1738877220 | 56.55 | 0.45 | 0.80 | 56.3 | 56.8 | 56.2 | 1138 |
| 1738790820 | 56.1 | -0.85 | -1.49 | 56.75 | 57.1 | 55.95 | 1401 |
| 1738704420 | 56.95 | -0.3 | -0.52 | 56.8 | 56.95 | 56.5 | 260 |
| 1738618020 | 57.25 | 0 | 0.00 | 55.95 | 57.25 | 55.75 | 2733 |
| 1738358820 | 57.25 | -0.55 | -0.95 | 57.9 | 57.9 | 56.9 | 1483 |
| 1738272420 | 57.8 | -0.05 | -0.09 | 57.6 | 58.35 | 57.5 | 1255 |
| 1738186020 | 57.85 | -0.05 | -0.09 | 57.7 | 58.05 | 57.55 | 2007 |
| 1738099620 | 57.9 | 0.6 | 1.05 | 57.05 | 58.05 | 56.9 | 5260 |
| 1738013220 | 57.3 | 0.45 | 0.79 | 56.5 | 57.75 | 56.4 | 2826 |
| 1737754020 | 56.85 | 0.8 | 1.43 | 56.35 | 57 | 56.15 | 8829 |
| 1737667620 | 56.05 | 0.9 | 1.63 | 55.15 | 56.35 | 54.9 | 3433 |
| 1737581220 | 55.15 | 0.75 | 1.38 | 54.05 | 55.2 | 54 | 5056 |
| 1737494820 | 54.4 | 0.15 | 0.28 | 54.15 | 54.4 | 53.6 | 3864 |
| 1737408420 | 54.25 | -0.4 | -0.73 | 54.25 | 54.75 | 53.85 | 1209 |
| 1737149220 | 54.65 | 0.35 | 0.64 | 54.5 | 54.8 | 53.95 | 4094 |
| 1737062820 | 54.3 | -0.75 | -1.36 | 55.4 | 55.4 | 52.95 | 4888 |
| 1736976420 | 55.05 | 0.2 | 0.36 | 56.15 | 57 | 54.7 | 8691 |
| 1736890020 | 54.85 | -1.05 | -1.88 | 55.55 | 55.9 | 54.45 | 6141 |
| 1736803620 | 55.9 | 0.35 | 0.63 | 56.95 | 57.1 | 55.25 | 12349 |
| 1736544420 | 55.55 | 9.75 | 21.29 | 45.88 | 57.15 | 45.5 | 25528 |
| 1736458020 | 45.8 | 0.2 | 0.44 | 45.5 | 45.8 | 45.16 | 1840 |
| 1736371620 | 45.6 | -0.36 | -0.78 | 45.72 | 46.08 | 45.38 | 1300 |
| 1736285220 | 45.96 | 0.5 | 1.10 | 45.4 | 46.12 | 44.48 | 2135 |
| 1736198820 | 45.46 | 0.16 | 0.35 | 45.38 | 45.5 | 44.92 | 3220 |
| 1735939620 | 45.3 | -1.12 | -2.41 | 46.5 | 46.5 | 45.02 | 2113 |
| 1735853220 | 46.42 | 0.48 | 1.04 | 46.2 | 46.42 | 45.8 | 1034 |
| 1735594020 | 45.94 | -0.12 | -0.26 | 46.06 | 46.16 | 45.76 | 2861 |
| 1735334820 | 46.06 | -0.38 | -0.82 | 46.04 | 46.44 | 46 | 1090 |
| 1734989220 | 46.44 | -0.12 | -0.26 | 46.86 | 46.86 | 45.94 | 2050 |
| 1734730020 | 46.56 | -0.76 | -1.61 | 47.24 | 47.24 | 46.3 | 1472 |
| 1734643620 | 47.32 | -0.72 | -1.50 | 47.46 | 47.52 | 47.1 | 840 |
| 1734557220 | 48.04 | -0.12 | -0.25 | 48.16 | 48.76 | 48.04 | 620 |
| 1734470820 | 48.16 | 0.08 | 0.17 | 48.12 | 48.56 | 48 | 1973 |
| 1734384420 | 48.08 | -0.6 | -1.23 | 48.82 | 48.82 | 47.32 | 1485 |
| 1734125220 | 48.68 | 0.8 | 1.67 | 48.72 | 48.96 | 48.64 | 261 |
| 1734038820 | 47.88 | -0.94 | -1.93 | 48.84 | 48.86 | 47.86 | 2962 |
| 1733952420 | 48.82 | -0.22 | -0.45 | 49.1 | 49.46 | 48.8 | 1127 |
| 1733866020 | 49.04 | -0.64 | -1.29 | 49.56 | 49.56 | 48.8 | 1210 |
| 1733779620 | 49.68 | 0.66 | 1.35 | 49.4 | 50.2 | 49.1 | 3460 |
| 1733520420 | 49.02 | 0.02 | 0.04 | 49.2 | 49.44 | 48.96 | 4223 |
| 1733434020 | 49 | -2.15 | -4.20 | 49.58 | 49.94 | 48.8 | 4479 |
| 1733347620 | 51.15 | 1.91 | 3.88 | 49.7 | 51.15 | 49.46 | 3791 |
| 1733261220 | 49.24 | 0.36 | 0.74 | 48.82 | 50 | 48.82 | 994 |
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
