Premium
Steel Dynamics (SD5)
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 | 2.5 | 2.26490306215 | 110.38 | 116.42 | 108 | 145 | 110.50813149 | DE |
| 4 | -14.42 | -11.327572663 | 127.3 | 127.3 | 108 | 159 | 114.26584007 | DE |
| 12 | -5.68 | -4.79082321188 | 118.56 | 146 | 108 | 154 | 126.71504364 | DE |
| 26 | -1.22 | -1.06923751096 | 114.1 | 146 | 95.87 | 115 | 121.88904045 | DE |
| 52 | 6.38 | 5.99061032864 | 106.5 | 146 | 95.87 | 98 | 122.31894517 | DE |
| 156 | 14.37 | 14.5873515379 | 98.51 | 146 | 89.8 | 94 | 118.03042095 | DE |
| 260 | 14.37 | 14.5873515379 | 98.51 | 146 | 89.8 | 94 | 118.03042095 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 112.1 | -4.32 | -3.71 | 115.6 | 115.6 | 112.1 | 15 |
| 1736285220 | 116.42 | 2.52 | 2.21 | 114.46 | 116.42 | 114.46 | 5 |
| 1736198820 | 113.9 | 5.9 | 5.46 | 109.52 | 113.9 | 109.52 | 224 |
| 1735939620 | 108 | -2 | -1.82 | 111.5 | 111.5 | 108 | 306 |
| 1735853220 | 110 | -1 | -0.90 | 110.38 | 112.14 | 109.94 | 43 |
| 1735594020 | 111 | -0.38 | -0.34 | 111.34 | 111.34 | 110.1 | 121 |
| 1735334820 | 111.38 | 0.48 | 0.43 | 111.84 | 113.2 | 111.38 | 8 |
| 1734989220 | 110.9 | -0.72 | -0.65 | 111.72 | 111.72 | 110.38 | 157 |
| 1734730020 | 111.62 | 0.44 | 0.40 | 110.04 | 111.62 | 109.38 | 160 |
| 1734643620 | 111.18 | -3.18 | -2.78 | 111.92 | 112.1 | 111.02 | 170 |
| 1734557220 | 114.36 | 1.2 | 1.06 | 113.58 | 114.36 | 112.62 | 170 |
| 1734470820 | 113.16 | -2.6 | -2.25 | 115.04 | 115.04 | 112.34 | 134 |
| 1734384420 | 115.76 | -2.44 | -2.06 | 117 | 117.5 | 115.34 | 200 |
| 1734125220 | 118.2 | -3.66 | -3.00 | 118.2 | 118.2 | 118.2 | 30 |
| 1734038820 | 121.86 | -6.9 | -5.36 | 127.3 | 127.3 | 121.86 | 498 |
| 1733952420 | 128.76 | 0 | 0.00 | 128.76 | 128.76 | 128.76 | 0 |
| 1733866020 | 128.76 | -2.54 | -1.93 | 128.76 | 128.76 | 128.76 | 60 |
| 1733779620 | 131.3 | 1.02 | 0.78 | 130.74 | 131.86 | 130.34 | 176 |
| 1733520420 | 130.28 | -0.72 | -0.55 | 130.41999 | 131.68 | 130 | 15 |
| 1733434020 | 131 | -5.58 | -4.09 | 134.3 | 134.3 | 131 | 214 |
| 1733347620 | 136.58 | -1.96 | -1.41 | 137.62 | 137.62 | 136.58 | 52 |
| 1733261220 | 138.54 | 0.52 | 0.38 | 138.02 | 138.56 | 138.02 | 4 |
| 1733174820 | 138.02 | 2.38 | 1.75 | 138.68 | 139.13999 | 138.02 | 47 |
| 1732915620 | 135.63999 | -0.24 | -0.18 | 135.63999 | 135.63999 | 135.63999 | 29 |
| 1732829220 | 135.88 | 0.06 | 0.04 | 137.12 | 137.12 | 135.88 | 34 |
| 1732742820 | 135.82 | -1.8 | -1.31 | 135.82 | 135.82 | 135.82 | 42 |
| 1732656420 | 137.62 | -1.3 | -0.94 | 139.02 | 139.02 | 137.62 | 166 |
| 1732570020 | 138.91999 | 1.38 | 1.00 | 137.08 | 138.91999 | 137.08 | 143 |
| 1732310820 | 137.54 | -2.28 | -1.63 | 138.13999 | 140 | 137.54 | 123 |
| 1732224420 | 139.82 | 5.4 | 4.02 | 137.1 | 139.82 | 137.1 | 102 |
| 1732138020 | 134.41999 | 1.92 | 1.45 | 133.72 | 134.41999 | 133.72 | 33 |
| 1732051620 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1731965220 | 132.5 | -0.18 | -0.14 | 131.19999 | 132.8 | 131.19999 | 174 |
| 1731705960 | 132.68 | -0.42 | -0.32 | 129.22 | 133.44 | 129.13999 | 188 |
| 1731619560 | 133.1 | -3.3 | -2.42 | 135 | 135 | 133.1 | 102 |
| 1731533160 | 136.4 | 0 | 0.00 | 136.4 | 136.4 | 136.4 | 11 |
| 1731446820 | 136.4 | -2.38 | -1.71 | 138.28 | 139.72 | 136.4 | 19 |
| 1731360420 | 138.78 | 2.38 | 1.74 | 140.16 | 143 | 138.72 | 642 |
| 1731101220 | 136.4 | -0.96 | -0.70 | 137.96 | 137.96 | 136.4 | 128 |
| 1731014760 | 137.36 | -6.6 | -4.58 | 143.08 | 146 | 137.36 | 552 |
| 1730928360 | 143.96 | 19.64 | 15.80 | 129.9 | 144.69999 | 129.47998 | 367 |
| 1730841960 | 124.32 | 1.36 | 1.11 | 123.32 | 124.32 | 123.32 | 61 |
| 1730755560 | 122.96 | 1.64 | 1.35 | 121.94 | 122.96 | 121.94 | 1251 |
| 1730496360 | 121.32 | -3 | -2.41 | 120.96 | 121.32 | 120.96 | 3 |
| 1730409960 | 124.32 | 0 | 0.00 | 124.32 | 124.32 | 124.32 | 0 |
| 1730323560 | 124.32 | -0.3 | -0.24 | 125.06 | 125.58 | 124.06 | 90 |
| 1730237160 | 124.62 | -1.02 | -0.81 | 124.64 | 124.64 | 124.62 | 126 |
| 1730150760 | 125.64 | 6.68 | 5.62 | 120.94 | 125.64 | 120.94 | 238 |
| 1729887960 | 118.96 | 0 | 0.00 | 118.96 | 118.96 | 118.96 | 0 |
| 1729801560 | 118.96 | -4.24 | -3.44 | 119.32 | 119.7 | 118.96 | 77 |
| 1729715160 | 123.2 | 1.08 | 0.88 | 122.44 | 123.2 | 122.22 | 95 |
| 1729628760 | 122.12 | -1.34 | -1.09 | 122.12 | 122.12 | 122.12 | 44 |
| 1729542360 | 123.46 | -2.38 | -1.89 | 126.32 | 126.38 | 123.46 | 16 |
| 1729283160 | 125.84 | -0.04 | -0.03 | 125.08 | 126.54 | 125.08 | 89 |
| 1729196760 | 125.88 | 7.32 | 6.17 | 123.3 | 125.88 | 123.3 | 105 |
| 1729110360 | 118.56 | -0.74 | -0.62 | 118.56 | 118.56 | 118.56 | 9 |
| 1729023960 | 119.3 | 1.1 | 0.93 | 120.28 | 120.28 | 118.7 | 29 |
| 1728937620 | 118.2 | -1.02 | -0.86 | 118.52 | 118.52 | 118.2 | 128 |
| 1728678360 | 119.22 | 0.86 | 0.73 | 118.02 | 119.22 | 118.02 | 88 |
| 1728591960 | 118.36 | 2.12 | 1.82 | 118.14 | 118.36 | 118.14 | 121 |
| 1728505560 | 116.24 | 0.62 | 0.54 | 114.94 | 116.24 | 114.94 | 132 |
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
