Premium
SGL Carbon SE (SGL)
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 | 0.18 | 4.32172869148 | 4.165 | 4.59 | 4.075 | 33911 | 4.3012625 | DE |
| 4 | -0.3799999 | -8.04232609613 | 4.7249999 | 5.42 | 4.075 | 68008 | 4.7426078 | DE |
| 12 | 0.56 | 14.7952443857 | 3.785 | 5.66 | 3.785 | 73003 | 4.73708402 | DE |
| 26 | 1.14 | 35.5694227769 | 3.205 | 5.66 | 3.065 | 102171 | 4.16425634 | DE |
| 52 | 0.8 | 22.5669957687 | 3.545 | 5.66 | 2.565 | 88914 | 3.73463538 | DE |
| 156 | -3.88 | -47.1732522796 | 8.225 | 40.03 | 2.565 | 67047 | 4.5993407 | DE |
| 260 | -3.735 | -46.2252475248 | 8.08 | 40.03 | 2.565 | 136941 | 6.77985435 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783110300 | 4.405 | 0.1 | 2.32 | 4.375 | 4.46 | 4.305 | 13823 |
| 1783023900 | 4.305 | -0.11 | -2.49 | 4.42 | 4.47 | 4.29 | 34472 |
| 1782937500 | 4.415 | -0.07 | -1.45 | 4.495 | 4.5 | 4.3499999 | 35186 |
| 1782851100 | 4.48 | 0.35 | 8.47 | 4.1849999 | 4.59 | 4.1849999 | 26219 |
| 1782764700 | 4.13 | 0.01 | 0.36 | 4.165 | 4.3499999 | 4.075 | 59856 |
| 1782505500 | 4.115 | -0.29 | -6.48 | 4.345 | 4.38 | 4.0999999 | 137805 |
| 1782419100 | 4.4 | -0.21 | -4.45 | 4.6449999 | 4.65 | 4.285 | 161789 |
| 1782332700 | 4.605 | -0.2 | -4.06 | 4.8 | 4.8 | 4.605 | 52736 |
| 1782246300 | 4.8 | -0.18 | -3.52 | 4.94 | 5.0199999 | 4.7249999 | 45540 |
| 1782159900 | 4.9749999 | -0.08 | -1.49 | 5.04 | 5.09 | 4.925 | 67085 |
| 1781900700 | 5.05 | 0.01 | 0.20 | 5.0199999 | 5.1399999 | 4.98 | 20025 |
| 1781814300 | 5.04 | 0.08 | 1.51 | 4.98 | 5.11 | 4.945 | 42190 |
| 1781727900 | 4.965 | -0.17 | -3.22 | 5.12 | 5.15 | 4.91 | 48921 |
| 1781641500 | 5.13 | -0.08 | -1.54 | 5.25 | 5.33 | 5.01 | 94907 |
| 1781555100 | 5.21 | 0.07 | 1.36 | 5.29 | 5.42 | 5.18 | 142141 |
| 1781295900 | 5.1399999 | 0.21 | 4.26 | 4.93 | 5.25 | 4.9 | 113254 |
| 1781209500 | 4.93 | 0.11 | 2.18 | 4.825 | 4.955 | 4.7249999 | 45016 |
| 1781123100 | 4.825 | -0.11 | -2.23 | 4.825 | 4.92 | 4.78 | 80214 |
| 1781036700 | 4.9349999 | 0.19 | 4.11 | 4.745 | 5.03 | 4.73 | 68365 |
| 1780950300 | 4.74 | -0.01 | -0.21 | 4.7249999 | 4.865 | 4.62 | 70612 |
| 1780691100 | 4.75 | -0.48 | -9.18 | 5.21 | 5.22 | 4.5999999 | 147280 |
| 1780604700 | 5.23 | -0.16 | -2.97 | 5.39 | 5.39 | 5.2 | 76956 |
| 1780518300 | 5.39 | 0.01 | 0.19 | 5.41 | 5.55 | 5.39 | 49202 |
| 1780431900 | 5.38 | 0.22 | 4.26 | 5.16 | 5.5 | 5.0999999 | 85115 |
| 1780345500 | 5.16 | -0.34 | -6.18 | 5.51 | 5.53 | 5.0999999 | 148131 |
| 1780086300 | 5.5 | 0.5 | 10.00 | 4.995 | 5.66 | 4.985 | 320579 |
| 1779999900 | 5 | 0.31 | 6.50 | 4.61 | 5.0999999 | 4.61 | 235523 |
| 1779913500 | 4.695 | -0.08 | -1.57 | 4.71 | 4.7699999 | 4.58 | 24978 |
| 1779827100 | 4.7699999 | 0.24 | 5.30 | 4.545 | 4.7699999 | 4.5149999 | 80890 |
| 1779740700 | 4.53 | 0 | 0.11 | 4.54 | 4.58 | 4.47 | 16663 |
| 1779481500 | 4.525 | 0.03 | 0.67 | 4.495 | 4.545 | 4.425 | 19230 |
| 1779395100 | 4.495 | -0.02 | -0.44 | 4.4349999 | 4.55 | 4.32 | 46033 |
| 1779308700 | 4.5149999 | 0.1 | 2.27 | 4.42 | 4.55 | 4.42 | 53092 |
| 1779222300 | 4.415 | -0.07 | -1.45 | 4.46 | 4.5999999 | 4.365 | 60818 |
| 1779135900 | 4.48 | -0.12 | -2.50 | 4.545 | 4.65 | 4.455 | 25856 |
| 1778876700 | 4.595 | -0.18 | -3.77 | 4.63 | 4.69 | 4.595 | 27151 |
| 1778790300 | 4.775 | -0.02 | -0.42 | 4.8 | 4.885 | 4.7 | 20340 |
| 1778703900 | 4.795 | 0.25 | 5.50 | 4.59 | 4.86 | 4.59 | 85682 |
| 1778617500 | 4.545 | -0.15 | -3.19 | 4.7 | 4.705 | 4.455 | 82664 |
| 1778531100 | 4.695 | 0.26 | 5.74 | 4.43 | 4.715 | 4.425 | 49104 |
| 1778271900 | 4.44 | -0.2 | -4.31 | 4.65 | 4.67 | 4.415 | 49438 |
| 1778185500 | 4.6399999 | -0.09 | -1.80 | 4.65 | 4.825 | 4.3949999 | 143298 |
| 1778099100 | 4.7249999 | 0.25 | 5.59 | 4.5199999 | 4.745 | 4.5149999 | 115346 |
| 1778012700 | 4.4749999 | 0.13 | 3.11 | 4.315 | 4.55 | 4.315 | 39440 |
| 1777926300 | 4.34 | -0.01 | -0.12 | 4.3949999 | 4.59 | 4.2649999 | 58897 |
| 1777580700 | 4.345 | 0 | 0.00 | 4.29 | 4.355 | 4.215 | 49946 |
| 1777494300 | 4.345 | -0.13 | -2.91 | 4.4749999 | 4.51 | 4.32 | 71497 |
| 1777407900 | 4.4749999 | -0.01 | -0.11 | 4.5 | 4.5199999 | 4.4 | 62823 |
| 1777321500 | 4.48 | -0.11 | -2.29 | 4.595 | 4.735 | 4.43 | 121279 |
| 1777062300 | 4.585 | 0.21 | 4.80 | 4.37 | 4.635 | 4.37 | 65373 |
| 1776975900 | 4.375 | -0.18 | -3.85 | 4.5149999 | 4.525 | 4.355 | 42289 |
| 1776889500 | 4.55 | 0.35 | 8.20 | 4.2649999 | 4.575 | 4.2249999 | 134938 |
| 1776803100 | 4.205 | 0.16 | 3.83 | 4.055 | 4.275 | 4.04 | 85831 |
| 1776716700 | 4.05 | -0.06 | -1.34 | 4.075 | 4.13 | 4.035 | 23829 |
| 1776457500 | 4.105 | 0.06 | 1.36 | 4.075 | 4.175 | 4.0199999 | 27976 |
| 1776371100 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.105 | 3.995 | 39779 |
| 1776284700 | 4.01 | 0 | 0.12 | 4.005 | 4.1449999 | 4.005 | 55370 |
| 1776198300 | 4.005 | -0.02 | -0.50 | 4.115 | 4.115 | 4.005 | 52006 |
| 1776111900 | 4.025 | 0.2 | 5.23 | 3.785 | 4.075 | 3.785 | 52408 |
| 1775852700 | 3.825 | 0.04 | 0.92 | 3.765 | 3.945 | 3.73 | 115125 |
| 1775766300 | 3.79 | 0.25 | 6.91 | 3.6 | 3.795 | 3.515 | 161429 |
| 1775679900 | 3.545 | 0.12 | 3.50 | 3.485 | 3.67 | 3.485 | 100504 |
| 1775593500 | 3.425 | 0.11 | 3.32 | 3.345 | 3.445 | 3.345 | 72437 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
