Premium
SOITEC (SOH1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.35 | -2.74372446001 | 85.65 | 87.95 | 81.9 | 225 | 85.97973373 | DE |
| 4 | -1.25 | -1.47841513897 | 84.55 | 89 | 79.05 | 375 | 85.23042431 | DE |
| 12 | 0.950001 | 1.15361385736 | 82.349999 | 89 | 61.9 | 378 | 77.72191786 | DE |
| 26 | -21.7 | -20.6666666667 | 105 | 122.5 | 61.9 | 255 | 86.57340419 | DE |
| 52 | -73.35 | -46.8241302266 | 156.65 | 156.65 | 61.9 | 303 | 102.40765802 | DE |
| 156 | -130.7 | -61.0747663551 | 214 | 214 | 61.9 | 144 | 114.42208261 | DE |
| 260 | -153.3 | -64.7928994083 | 236.6 | 245 | 61.9 | 141 | 115.34012408 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 83.349999 | -3.15 | -3.64 | 84.849999 | 84.849999 | 81.9 | 204 |
| 1735853220 | 86.5 | 0.5 | 0.58 | 87.95 | 87.95 | 85.599999 | 283 |
| 1735594020 | 86 | 0.8 | 0.94 | 84.75 | 86.9 | 84.75 | 199 |
| 1735334820 | 85.2 | 0.95 | 1.13 | 85.65 | 86.2 | 84.75 | 194 |
| 1734989220 | 84.25 | 0.2 | 0.24 | 83.95 | 84.25 | 82.8 | 172 |
| 1734730020 | 84.05 | 1.85 | 2.25 | 80.8 | 84.05 | 80.349999 | 366 |
| 1734643620 | 82.2 | -5.05 | -5.79 | 86.5 | 86.85 | 81.8 | 537 |
| 1734557220 | 87.25 | 1.35 | 1.57 | 85.75 | 88.4 | 84.3 | 440 |
| 1734470820 | 85.9 | -1 | -1.15 | 86.3 | 88 | 85.15 | 488 |
| 1734384420 | 86.9 | 0.35 | 0.40 | 86.2 | 89 | 84.45 | 602 |
| 1734125220 | 86.55 | 5.9 | 7.32 | 81 | 88.05 | 81 | 986 |
| 1734038820 | 80.65 | -3 | -3.59 | 83.9 | 83.9 | 79.05 | 444 |
| 1733952420 | 83.65 | -2.2 | -2.56 | 85.9 | 85.95 | 82.25 | 217 |
| 1733866020 | 85.849999 | 1.3 | 1.54 | 84.5 | 87 | 83.8 | 302 |
| 1733779620 | 84.55 | -1.95 | -2.25 | 86.2 | 86.2 | 84.55 | 62 |
| 1733520420 | 86.5 | 1.85 | 2.19 | 84.55 | 88.55 | 84.3 | 340 |
| 1733434020 | 84.65 | 9.35 | 12.42 | 75.45 | 85.15 | 75.45 | 587 |
| 1733347620 | 75.3 | 0.75 | 1.01 | 74.849999 | 76.55 | 74.849999 | 107 |
| 1733261220 | 74.55 | -1.15 | -1.52 | 75.95 | 76.05 | 73.05 | 823 |
| 1733174820 | 75.7 | -2.55 | -3.26 | 77.25 | 77.25 | 74.849999 | 746 |
| 1732915620 | 78.25 | -0.65 | -0.82 | 78.9 | 78.9 | 77.9 | 89 |
| 1732829220 | 78.9 | 0.75 | 0.96 | 79 | 80.9 | 78.8 | 443 |
| 1732742820 | 78.15 | -4.95 | -5.96 | 83.05 | 83.25 | 77.849999 | 179 |
| 1732656420 | 83.099999 | -2.15 | -2.52 | 84.5 | 85.599999 | 82.349999 | 367 |
| 1732570020 | 85.25 | 12.05 | 16.46 | 73.65 | 85.25 | 73.65 | 1260 |
| 1732310820 | 73.2 | 4.2 | 6.09 | 69 | 75.099999 | 67.5 | 993 |
| 1732224420 | 69 | 2.45 | 3.68 | 65.9 | 76.849999 | 65.15 | 1464 |
| 1732138020 | 66.55 | 1.35 | 2.07 | 65.2 | 66.55 | 61.9 | 187 |
| 1732051620 | 65.2 | 0.1 | 0.15 | 63.65 | 65.2 | 63.65 | 136 |
| 1731965220 | 65.099999 | -1.35 | -2.03 | 66.849999 | 66.849999 | 63.9 | 523 |
| 1731705960 | 66.45 | -3.3 | -4.73 | 69 | 69.25 | 66.45 | 355 |
| 1731619560 | 69.75 | 2.85 | 4.26 | 66.599999 | 69.75 | 66.599999 | 146 |
| 1731533160 | 66.9 | -1.55 | -2.26 | 68.349999 | 68.599999 | 66.15 | 847 |
| 1731446820 | 68.45 | -1.6 | -2.28 | 69.349999 | 70.599999 | 68.45 | 451 |
| 1731360420 | 70.05 | 0.75 | 1.08 | 69.5 | 71 | 69.5 | 103 |
| 1731101220 | 69.3 | -1.55 | -2.19 | 70.849999 | 70.849999 | 69.3 | 76 |
| 1731014760 | 70.849999 | 1.8 | 2.61 | 69.45 | 70.849999 | 69.45 | 31 |
| 1730928360 | 69.05 | -1.65 | -2.33 | 69.599999 | 69.95 | 69 | 59 |
| 1730841960 | 70.7 | 0.3 | 0.43 | 70.45 | 71 | 69.3 | 112 |
| 1730755560 | 70.4 | -2.8 | -3.83 | 73.4 | 73.4 | 70 | 452 |
| 1730496360 | 73.2 | 0.5 | 0.69 | 72.7 | 73.2 | 71.15 | 29 |
| 1730409960 | 72.7 | 0.85 | 1.18 | 71.4 | 73.3 | 71.349999 | 177 |
| 1730323560 | 71.849999 | -5.1 | -6.63 | 76.75 | 76.75 | 71.599999 | 499 |
| 1730237160 | 76.95 | -0.25 | -0.32 | 78 | 78 | 76.25 | 77 |
| 1730150760 | 77.2 | -0.6 | -0.77 | 77.8 | 77.95 | 76.5 | 215 |
| 1729888020 | 77.8 | 0.8 | 1.04 | 77 | 77.8 | 76.95 | 1101 |
| 1729801560 | 77 | -0.15 | -0.19 | 77.45 | 78.55 | 77 | 145 |
| 1729715160 | 77.15 | -2.05 | -2.59 | 80 | 80.3 | 77.15 | 199 |
| 1729628760 | 79.2 | 0.05 | 0.06 | 78.75 | 80.15 | 78.75 | 122 |
| 1729542360 | 79.15 | -2 | -2.46 | 80.95 | 80.95 | 78.7 | 101 |
| 1729283160 | 81.15 | 4.95 | 6.50 | 79.349999 | 81.15 | 79.3 | 18 |
| 1729196760 | 76.2 | 0.3 | 0.40 | 76.9 | 78.25 | 76.2 | 435 |
| 1729110360 | 75.9 | -2.3 | -2.94 | 77.3 | 77.5 | 74.3 | 238 |
| 1729023960 | 78.2 | -6 | -7.13 | 84.099999 | 84.3 | 76.05 | 769 |
| 1728937620 | 84.2 | 1.25 | 1.51 | 82.65 | 84.2 | 81.15 | 166 |
| 1728678360 | 82.95 | 0.6 | 0.73 | 82.349999 | 82.95 | 79.8 | 355 |
| 1728591960 | 82.349999 | -2.05 | -2.43 | 83.099999 | 83.099999 | 81.349999 | 466 |
| 1728505560 | 84.4 | -0.25 | -0.30 | 84.65 | 84.65 | 83.5 | 154 |
| 1728419160 | 84.65 | -4.15 | -4.67 | 87.85 | 87.85 | 84.05 | 400 |
| 1728332760 | 88.8 | -2.5 | -2.74 | 91.95 | 91.95 | 87.55 | 169 |
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
