Premium
Stmicroelectronics Ny (SGMR)
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 | 0.8 | 3.33333333333 | 24 | 24.8 | 24 | 512 | 24.40546875 | DE |
| 4 | 0.2 | 0.813008130081 | 24.6 | 25.4 | 22.8 | 858 | 24.17966649 | DE |
| 12 | -0.6 | -2.36220472441 | 25.4 | 27.4 | 22.8 | 404 | 24.63477101 | DE |
| 26 | -15.4 | -38.3084577114 | 40.2 | 41.2 | 22.8 | 397 | 29.64165255 | DE |
| 52 | -19.2 | -43.6363636364 | 44 | 45.8 | 22.8 | 353 | 33.95206973 | DE |
| 156 | -18.6 | -42.8571428571 | 43.4 | 45.8 | 22.8 | 336 | 34.67093036 | DE |
| 260 | -18.6 | -42.8571428571 | 43.4 | 45.8 | 22.8 | 336 | 34.67093036 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 24.4 | -0.4 | -1.61 | 24.8 | 24.8 | 24.2 | 476 |
| 1733174820 | 24.8 | 0.8 | 3.33 | 24.4 | 24.8 | 24 | 800 |
| 1732915620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1732829220 | 24 | 0 | 0.00 | 24.4 | 24.4 | 24 | 243 |
| 1732742820 | 24 | -1 | -4.00 | 24 | 24 | 24 | 529 |
| 1732656420 | 25 | 0.4 | 1.63 | 24.4 | 25 | 24.4 | 380 |
| 1732570020 | 24.6 | 1 | 4.24 | 24.2 | 24.8 | 24 | 1269 |
| 1732310820 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23 | 3047 |
| 1732224420 | 23.6 | 0.6 | 2.61 | 23 | 23.6 | 22.8 | 1795 |
| 1732138020 | 23 | -1.2 | -4.96 | 23 | 23 | 23 | 310 |
| 1732051560 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1731965160 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1731705960 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1731619560 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1731533160 | 24.2 | -1.2 | -4.72 | 24.2 | 24.2 | 24.2 | 50 |
| 1731446820 | 25.4 | 0.4 | 1.60 | 25.4 | 25.4 | 25.4 | 250 |
| 1731360360 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1731101160 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1731014760 | 25 | 0.4 | 1.63 | 24.8 | 25.2 | 24.8 | 1790 |
| 1730928360 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 215 |
| 1730841960 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1730755560 | 24.6 | 0.4 | 1.65 | 24.6 | 24.6 | 24.6 | 14 |
| 1730496360 | 24.2 | -0.8 | -3.20 | 24.2 | 24.2 | 24.2 | 10 |
| 1730409960 | 25 | -1 | -3.85 | 26 | 26 | 25 | 60 |
| 1730323560 | 26 | 0.4 | 1.56 | 26.4 | 26.4 | 26 | 207 |
| 1730233560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1730147160 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729887960 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729801560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729715160 | 25.6 | 0 | 0.00 | 26 | 26 | 25.6 | 156 |
| 1729628760 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729542360 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1729283160 | 25.6 | 0.2 | 0.79 | 25.8 | 26 | 25.6 | 130 |
| 1729196760 | 25.4 | 0.4 | 1.60 | 25.2 | 25.4 | 25.2 | 400 |
| 1729110360 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1729023960 | 25 | -0.6 | -2.34 | 25 | 25 | 25 | 100 |
| 1728937560 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1728678360 | 25.6 | 0.2 | 0.79 | 25.6 | 25.6 | 25.6 | 58 |
| 1728591960 | 25.4 | -0.4 | -1.55 | 25.6 | 25.6 | 25.4 | 80 |
| 1728505560 | 25.8 | 0.2 | 0.78 | 25.8 | 25.8 | 25.8 | 205 |
| 1728419160 | 25.6 | -0.2 | -0.78 | 25.6 | 25.6 | 25.6 | 5 |
| 1728332760 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.2 | 236 |
| 1728073560 | 25.8 | -0.4 | -1.53 | 25.8 | 25.8 | 25.8 | 5 |
| 1727987220 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1727900820 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1727814420 | 26.2 | -0.8 | -2.96 | 26.8 | 26.8 | 26.2 | 25 |
| 1727728020 | 27 | -0.4 | -1.46 | 27 | 27 | 27 | 170 |
| 1727468760 | 27.4 | 1.4 | 5.38 | 26.8 | 27.4 | 26.8 | 208 |
| 1727382360 | 26 | 0.88 | 3.50 | 26 | 26 | 26 | 73 |
| 1727295960 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1727209560 | 25.12 | 0.12 | 0.48 | 25.12 | 25.12 | 25.12 | 0 |
| 1727123160 | 25 | -1 | -3.85 | 25 | 25 | 25 | 400 |
| 1726863960 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1726777560 | 26 | 0.6 | 2.36 | 25.6 | 26 | 25.6 | 622 |
| 1726691220 | 25.4 | -0.2 | -0.78 | 25.6 | 25.6 | 25.4 | 186 |
| 1726604760 | 25.6 | 0.6 | 2.40 | 25.4 | 25.6 | 25.4 | 801 |
| 1726518420 | 25 | -0.8 | -3.10 | 25.8 | 25.8 | 25 | 21 |
| 1726259160 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1726172760 | 25.8 | 0.6 | 2.38 | 25.6 | 25.8 | 25.6 | 410 |
| 1726086360 | 25.2 | 0 | 0.00 | 25.4 | 25.4 | 25.2 | 7 |
| 1725999960 | 25.2 | -1.6 | -5.97 | 25.8 | 26 | 25.2 | 715 |
| 1725913560 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1725654360 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1725567960 | 26.8 | -0.2 | -0.74 | 27 | 27 | 26.8 | 110 |
| 1725481560 | 27 | -1.8 | -6.25 | 26.8 | 27 | 26.4 | 415 |
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
