Premium
Singapore Airlines Limited (SIA1)
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 | 0.062 | 1.39923267885 | 4.431 | 4.557 | 4.431 | 1716 | 4.4740471 | DE |
| 4 | -0.042 | -0.926130099228 | 4.535 | 4.585 | 4.43 | 1119 | 4.48837437 | DE |
| 12 | -0.0059999 | -0.133360749797 | 4.4989999 | 4.602 | 4.361 | 1859 | 4.47817732 | DE |
| 26 | -0.326 | -6.76488898112 | 4.819 | 4.849 | 4.046 | 3204 | 4.4058615 | DE |
| 52 | -0.172 | -3.68703108253 | 4.665 | 5.0759999 | 4.046 | 3447 | 4.5356462 | DE |
| 156 | -0.207 | -4.40425531915 | 4.7 | 5.0759999 | 4.046 | 3326 | 4.49584794 | DE |
| 260 | -0.207 | -4.40425531915 | 4.7 | 5.0759999 | 4.046 | 3326 | 4.49584794 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 4.4749999 | -0.02 | -0.44 | 4.481 | 4.557 | 4.4749999 | 3076 |
| 1738272420 | 4.495 | 0.03 | 0.56 | 4.4909999 | 4.495 | 4.4909999 | 3033 |
| 1738186020 | 4.47 | -0 | -0.07 | 4.464 | 4.48 | 4.464 | 2467 |
| 1738099620 | 4.473 | 0.02 | 0.52 | 4.473 | 4.473 | 4.47 | 866 |
| 1738013220 | 4.45 | -0.01 | -0.29 | 4.45 | 4.45 | 4.45 | 2171 |
| 1737754020 | 4.463 | -0.01 | -0.16 | 4.431 | 4.477 | 4.431 | 41 |
| 1737667620 | 4.47 | 0.01 | 0.25 | 4.492 | 4.492 | 4.43 | 311 |
| 1737581220 | 4.4589999 | -0.03 | -0.62 | 4.532 | 4.532 | 4.4589999 | 1430 |
| 1737494820 | 4.487 | 0 | 0.11 | 4.469 | 4.513 | 4.469 | 549 |
| 1737408420 | 4.482 | -0.04 | -0.82 | 4.5 | 4.5 | 4.482 | 2585 |
| 1737149220 | 4.519 | 0.04 | 1.01 | 4.519 | 4.519 | 4.496 | 660 |
| 1737062820 | 4.474 | -0.03 | -0.69 | 4.448 | 4.474 | 4.447 | 2813 |
| 1736976420 | 4.505 | 0.01 | 0.33 | 4.4749999 | 4.505 | 4.445 | 455 |
| 1736890020 | 4.49 | -0.01 | -0.22 | 4.493 | 4.493 | 4.49 | 60 |
| 1736803620 | 4.5 | -0.03 | -0.57 | 4.5 | 4.5 | 4.5 | 150 |
| 1736544420 | 4.526 | -0.03 | -0.57 | 4.5 | 4.526 | 4.5 | 503 |
| 1736458020 | 4.5519999 | -0.03 | -0.68 | 4.521 | 4.5519999 | 4.49 | 1260 |
| 1736371620 | 4.583 | 0.07 | 1.64 | 4.583 | 4.583 | 4.583 | 440 |
| 1736285220 | 4.509 | -0.07 | -1.46 | 4.54 | 4.545 | 4.509 | 419 |
| 1736198820 | 4.5759999 | 0.08 | 1.69 | 4.529 | 4.585 | 4.529 | 317 |
| 1735939620 | 4.5 | -0.05 | -1.06 | 4.535 | 4.538 | 4.5 | 1851 |
| 1735853220 | 4.548 | 0.04 | 0.91 | 4.602 | 4.602 | 4.5389999 | 817 |
| 1735594020 | 4.5069999 | 0.06 | 1.28 | 4.524 | 4.585 | 4.5069999 | 20799 |
| 1735334820 | 4.45 | -0.02 | -0.45 | 4.59 | 4.59 | 4.45 | 3176 |
| 1734989220 | 4.47 | -0.05 | -1.11 | 4.461 | 4.551 | 4.461 | 21 |
| 1734730020 | 4.5199999 | 0.05 | 1.03 | 4.478 | 4.529 | 4.478 | 1039 |
| 1734643620 | 4.474 | -0.07 | -1.43 | 4.441 | 4.509 | 4.441 | 1068 |
| 1734557220 | 4.5389999 | 0.07 | 1.54 | 4.469 | 4.5389999 | 4.469 | 110 |
| 1734470820 | 4.47 | -0.03 | -0.56 | 4.481 | 4.51 | 4.47 | 438 |
| 1734384420 | 4.495 | -0.03 | -0.75 | 4.558 | 4.558 | 4.4749999 | 6178 |
| 1734125220 | 4.529 | 0.04 | 0.78 | 4.497 | 4.529 | 4.481 | 304 |
| 1734038820 | 4.494 | -0.04 | -0.93 | 4.487 | 4.556 | 4.487 | 2251 |
| 1733952420 | 4.5359999 | 0.02 | 0.35 | 4.482 | 4.5359999 | 4.482 | 570 |
| 1733866020 | 4.5199999 | 0.03 | 0.58 | 4.547 | 4.547 | 4.5199999 | 1944 |
| 1733779620 | 4.494 | -0.02 | -0.40 | 4.509 | 4.535 | 4.494 | 906 |
| 1733520420 | 4.5119999 | 0.06 | 1.28 | 4.447 | 4.5119999 | 4.447 | 1050 |
| 1733434020 | 4.455 | -0.03 | -0.65 | 4.456 | 4.456 | 4.455 | 2572 |
| 1733347620 | 4.484 | 0.04 | 0.97 | 4.455 | 4.485 | 4.417 | 1477 |
| 1733261220 | 4.441 | -0.01 | -0.16 | 4.463 | 4.509 | 4.428 | 3781 |
| 1733174820 | 4.448 | -0.03 | -0.69 | 4.4989999 | 4.4989999 | 4.434 | 50 |
| 1732915620 | 4.479 | 0.02 | 0.43 | 4.479 | 4.479 | 4.429 | 570 |
| 1732829220 | 4.46 | 0.04 | 0.95 | 4.43 | 4.46 | 4.43 | 330 |
| 1732742820 | 4.418 | 0.04 | 1.01 | 4.418 | 4.418 | 4.418 | 50 |
| 1732656420 | 4.3739999 | -0.04 | -0.91 | 4.413 | 4.413 | 4.3739999 | 4358 |
| 1732570020 | 4.4139999 | -0.05 | -1.10 | 4.391 | 4.474 | 4.391 | 919 |
| 1732310820 | 4.463 | 0.01 | 0.18 | 4.4749999 | 4.525 | 4.449 | 5740 |
| 1732224420 | 4.455 | 0 | 0.11 | 4.5069999 | 4.5199999 | 4.441 | 8990 |
| 1732138020 | 4.45 | -0.07 | -1.55 | 4.5199999 | 4.5199999 | 4.45 | 525 |
| 1732051620 | 4.5199999 | 0.03 | 0.74 | 4.5 | 4.5199999 | 4.5 | 532 |
| 1731965220 | 4.487 | -0.05 | -1.17 | 4.485 | 4.487 | 4.425 | 457 |
| 1731705960 | 4.54 | 0.14 | 3.09 | 4.511 | 4.54 | 4.511 | 2009 |
| 1731619560 | 4.404 | 0.01 | 0.30 | 4.404 | 4.404 | 4.404 | 266 |
| 1731533220 | 4.391 | 0 | 0.00 | 4.391 | 4.391 | 4.391 | 0 |
| 1731446820 | 4.391 | -0.06 | -1.33 | 4.361 | 4.441 | 4.361 | 2526 |
| 1731360420 | 4.45 | -0.07 | -1.59 | 4.434 | 4.457 | 4.391 | 1918 |
| 1731101220 | 4.522 | -0.03 | -0.62 | 4.4989999 | 4.522 | 4.4989999 | 276 |
| 1731014760 | 4.55 | 0.06 | 1.34 | 4.562 | 4.562 | 4.478 | 3536 |
| 1730928360 | 4.49 | 0.03 | 0.56 | 4.5039999 | 4.55 | 4.49 | 9742 |
| 1730841960 | 4.465 | 0.16 | 3.79 | 4.471 | 4.543 | 4.465 | 1673 |
| 1730755560 | 4.3019999 | -0.16 | -3.54 | 4.469 | 4.5 | 4.3019999 | 6844 |
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
