Premium
SSAB Corporation (SKWA)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.144 | -3.23813807061 | 4.447 | 4.447 | 4.297 | 1780 | 4.38809018 | DE |
| 4 | -0.107 | -2.42630385488 | 4.41 | 4.994 | 4.26 | 3731 | 4.53299759 | DE |
| 12 | 0.289 | 7.19980069756 | 4.014 | 4.994 | 4 | 4143 | 4.41920416 | DE |
| 26 | -1.077 | -20.0185873606 | 5.38 | 5.446 | 3.942 | 3922 | 4.59390343 | DE |
| 52 | -2.803 | -39.4455389811 | 7.106 | 7.58 | 3.942 | 3677 | 5.38295303 | DE |
| 156 | -1.019 | -19.1469372416 | 5.322 | 7.58 | 3.942 | 3501 | 5.44835748 | DE |
| 260 | -1.019 | -19.1469372416 | 5.322 | 7.58 | 3.942 | 3501 | 5.44835748 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 4.3179999 | -0.1 | -2.15 | 4.413 | 4.413 | 4.297 | 3329 |
| 1733174820 | 4.413 | 0.05 | 1.05 | 4.336 | 4.413 | 4.336 | 2107 |
| 1732915620 | 4.367 | -0.02 | -0.37 | 4.372 | 4.399 | 4.336 | 488 |
| 1732829220 | 4.383 | 0.01 | 0.16 | 4.416 | 4.416 | 4.3789999 | 1011 |
| 1732742820 | 4.376 | -0.01 | -0.25 | 4.3819999 | 4.396 | 4.359 | 2843 |
| 1732656420 | 4.3869999 | -0.08 | -1.79 | 4.447 | 4.447 | 4.344 | 2453 |
| 1732570020 | 4.4669999 | 0.05 | 1.18 | 4.431 | 4.471 | 4.3579999 | 1203 |
| 1732310820 | 4.415 | 0.06 | 1.45 | 4.324 | 4.438 | 4.26 | 4297 |
| 1732224420 | 4.352 | -0.01 | -0.16 | 4.36 | 4.364 | 4.297 | 3376 |
| 1732138020 | 4.359 | -0.03 | -0.57 | 4.428 | 4.428 | 4.337 | 3758 |
| 1732051620 | 4.384 | -0.11 | -2.45 | 4.354 | 4.426 | 4.288 | 1002 |
| 1731965220 | 4.494 | -0.02 | -0.51 | 4.547 | 4.571 | 4.493 | 3502 |
| 1731705960 | 4.517 | 0.05 | 1.21 | 4.44 | 4.548 | 4.44 | 666 |
| 1731619560 | 4.463 | 0.04 | 1.00 | 4.407 | 4.497 | 4.37 | 1502 |
| 1731533160 | 4.4189999 | -0.03 | -0.67 | 4.473 | 4.5199999 | 4.362 | 7139 |
| 1731446820 | 4.449 | -0.29 | -6.20 | 4.7 | 4.7 | 4.449 | 4597 |
| 1731360420 | 4.743 | -0.07 | -1.43 | 4.8 | 4.836 | 4.743 | 4978 |
| 1731101220 | 4.812 | -0.13 | -2.55 | 4.972 | 4.977 | 4.7779999 | 1503 |
| 1731014760 | 4.938 | 0.21 | 4.40 | 4.715 | 4.994 | 4.715 | 2286 |
| 1730928360 | 4.73 | 0.16 | 3.50 | 4.546 | 4.86 | 4.546 | 8711 |
| 1730841960 | 4.57 | 0.16 | 3.72 | 4.41 | 4.5919999 | 4.41 | 17196 |
| 1730755560 | 4.4059999 | 0.01 | 0.30 | 4.38 | 4.48 | 4.373 | 26241 |
| 1730496360 | 4.393 | 0 | 0.02 | 4.424 | 4.424 | 4.337 | 3339 |
| 1730409960 | 4.392 | -0.03 | -0.77 | 4.3899999 | 4.432 | 4.357 | 1662 |
| 1730323560 | 4.426 | -0.11 | -2.40 | 4.494 | 4.509 | 4.4 | 2943 |
| 1730237160 | 4.535 | 0.04 | 0.91 | 4.4989999 | 4.543 | 4.4989999 | 2576 |
| 1730150760 | 4.494 | 0.06 | 1.40 | 4.463 | 4.494 | 4.461 | 5964 |
| 1729888020 | 4.432 | 0.08 | 1.72 | 4.332 | 4.463 | 4.332 | 8887 |
| 1729801560 | 4.357 | 0.01 | 0.23 | 4.356 | 4.45 | 4.332 | 2843 |
| 1729715160 | 4.347 | 0.02 | 0.39 | 4.5 | 4.55 | 4.292 | 2477 |
| 1729628760 | 4.33 | 0.03 | 0.79 | 4.2859999 | 4.34 | 4.2859999 | 3123 |
| 1729542360 | 4.296 | -0.02 | -0.56 | 4.33 | 4.341 | 4.287 | 3100 |
| 1729283160 | 4.32 | 0.03 | 0.70 | 4.369 | 4.469 | 4.32 | 27649 |
| 1729196760 | 4.29 | -0.06 | -1.38 | 4.324 | 4.385 | 4.248 | 1657 |
| 1729110360 | 4.3499999 | 0.04 | 0.93 | 4.306 | 4.399 | 4.2569999 | 6295 |
| 1729023960 | 4.3099999 | 0.02 | 0.42 | 4.327 | 4.327 | 4.25 | 2968 |
| 1728937620 | 4.292 | -0.12 | -2.61 | 4.4059999 | 4.4059999 | 4.268 | 5274 |
| 1728678360 | 4.407 | 0.03 | 0.59 | 4.383 | 4.407 | 4.335 | 2380 |
| 1728591960 | 4.381 | -0.07 | -1.53 | 4.442 | 4.442 | 4.381 | 1665 |
| 1728505560 | 4.449 | -0.01 | -0.13 | 4.493 | 4.493 | 4.41 | 7301 |
| 1728419160 | 4.455 | -0.07 | -1.44 | 4.5279999 | 4.5279999 | 4.4109999 | 200 |
| 1728332760 | 4.5199999 | -0.06 | -1.40 | 4.6239999 | 4.63 | 4.49 | 4141 |
| 1728073560 | 4.5839999 | -0.02 | -0.52 | 4.603 | 4.649 | 4.571 | 1140 |
| 1727987220 | 4.6079999 | -0.03 | -0.69 | 4.603 | 4.613 | 4.45 | 1262 |
| 1727900820 | 4.6399999 | -0.01 | -0.15 | 4.662 | 4.666 | 4.605 | 562 |
| 1727814420 | 4.647 | -0.07 | -1.40 | 4.724 | 4.724 | 4.607 | 962 |
| 1727728020 | 4.713 | -0.06 | -1.26 | 4.7489999 | 4.821 | 4.647 | 2743 |
| 1727468760 | 4.7729999 | 0.07 | 1.40 | 4.69 | 4.787 | 4.69 | 1668 |
| 1727382360 | 4.707 | 0.24 | 5.28 | 4.508 | 4.744 | 4.508 | 3154 |
| 1727295960 | 4.471 | -0.01 | -0.18 | 4.454 | 4.471 | 4.444 | 2475 |
| 1727209560 | 4.479 | 0.14 | 3.32 | 4.362 | 4.518 | 4.362 | 1809 |
| 1727123160 | 4.335 | 0.06 | 1.40 | 4.291 | 4.3499999 | 4.253 | 4396 |
| 1726864020 | 4.275 | -0.14 | -3.13 | 4.386 | 4.3899999 | 4.275 | 7058 |
| 1726777560 | 4.413 | 0.15 | 3.62 | 4.25 | 4.413 | 4.25 | 3062 |
| 1726691220 | 4.259 | 0.08 | 2.01 | 4.184 | 4.259 | 4.167 | 2049 |
| 1726604760 | 4.175 | 0.02 | 0.48 | 4.162 | 4.189 | 4.13 | 5886 |
| 1726518420 | 4.155 | -0.03 | -0.76 | 4.19 | 4.19 | 4.1289999 | 1854 |
| 1726259160 | 4.187 | 0.04 | 1.04 | 4.1399999 | 4.187 | 4.104 | 2374 |
| 1726172760 | 4.144 | 0.1 | 2.42 | 4.0999999 | 4.144 | 4.086 | 1439 |
| 1726086360 | 4.046 | -0 | -0.10 | 4.078 | 4.078 | 4 | 143 |
| 1725999960 | 4.05 | -0.02 | -0.42 | 4.014 | 4.054 | 4.0069999 | 7264 |
| 1725913620 | 4.067 | 0.03 | 0.62 | 3.992 | 4.081 | 3.942 | 3980 |
| 1725654360 | 4.042 | -0.02 | -0.52 | 4.04 | 4.05 | 3.997 | 3216 |
| 1725567960 | 4.063 | 0.02 | 0.49 | 4.038 | 4.101 | 4.03 | 6108 |
| 1725481560 | 4.043 | -0.05 | -1.15 | 4.0599999 | 4.083 | 4.0229999 | 1444 |
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
