Premium
Sensient Technologies Corp (SSF)
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 | 1 | 0.952380952381 | 105 | 107 | 105 | 16 | 106.93548387 | DE |
| 4 | 7 | 7.07070707071 | 99 | 107 | 96 | 30 | 100.03963415 | DE |
| 12 | 25.5 | 31.6770186335 | 80.5 | 110 | 78.5 | 42 | 98.28446691 | DE |
| 26 | 24 | 29.2682926829 | 82 | 110 | 71.5 | 50 | 85.94876325 | DE |
| 52 | 21 | 24.7058823529 | 85 | 110 | 71.5 | 55 | 89.00251628 | DE |
| 156 | 47 | 79.6610169492 | 59 | 110 | 50.5 | 55 | 77.54413477 | DE |
| 260 | 47 | 79.6610169492 | 59 | 110 | 50.5 | 55 | 77.54413477 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1782419100 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1782332700 | 107 | 2 | 1.90 | 107 | 107 | 107 | 30 |
| 1782246300 | 105 | 9 | 9.38 | 105 | 105 | 105 | 1 |
| 1782159900 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1781900700 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1781814300 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1781727900 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1781641500 | 96 | -10 | -9.43 | 101 | 101 | 96 | 130 |
| 1781555100 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1781295900 | 106 | 3 | 2.91 | 106 | 106 | 106 | 1 |
| 1781209500 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1781123100 | 103 | 1 | 0.98 | 103 | 103 | 103 | 125 |
| 1781036700 | 102 | 4 | 4.08 | 103 | 103 | 102 | 4 |
| 1780950300 | 98 | 1.5 | 1.55 | 98 | 98 | 98 | 30 |
| 1780691100 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1780604700 | 96.5 | -2 | -2.03 | 96.5 | 96.5 | 96.5 | 1 |
| 1780518300 | 98.5 | 0.5 | 0.51 | 98.5 | 98.5 | 98.5 | 1 |
| 1780431900 | 98 | -1 | -1.01 | 98 | 98 | 98 | 1 |
| 1780345500 | 99 | -0.5 | -0.50 | 99 | 99 | 99 | 4 |
| 1780086300 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1779999900 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1779913500 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1779827100 | 99.5 | 3.5 | 3.65 | 100 | 100 | 99.5 | 51 |
| 1779740700 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1779481500 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1779395100 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1779308700 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
| 1779222300 | 96 | -3.5 | -3.52 | 97.5 | 97.5 | 96 | 4 |
| 1779135900 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1778876700 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1778790300 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1778703900 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1778617500 | 99.5 | -1.5 | -1.49 | 101 | 101 | 99.5 | 6 |
| 1778531100 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1778271900 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1778185500 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1778099100 | 101 | 0 | 0.00 | 101 | 101 | 101 | 0 |
| 1778012700 | 101 | 3.5 | 3.59 | 97 | 101 | 97 | 2 |
| 1777926300 | 97.5 | -0.5 | -0.51 | 97.5 | 97.5 | 95 | 7 |
| 1777580700 | 98 | -8 | -7.55 | 98 | 98 | 98 | 243 |
| 1777494300 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1777407900 | 106 | 0 | 0.00 | 110 | 110 | 106 | 4 |
| 1777321500 | 106 | 1 | 0.95 | 106 | 106 | 104 | 70 |
| 1777062300 | 105 | 24.5 | 30.43 | 89.5 | 105 | 89.5 | 205 |
| 1776975900 | 80.5 | -4 | -4.73 | 80.5 | 80.5 | 80.5 | 45 |
| 1776889500 | 84.5 | 1 | 1.20 | 84.5 | 84.5 | 84.5 | 116 |
| 1776803100 | 83.5 | 3.5 | 4.38 | 85.5 | 85.5 | 83.5 | 4 |
| 1776716700 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1776457500 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1776371100 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1776284700 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1776198300 | 80 | 1.5 | 1.91 | 80 | 80 | 80 | 1 |
| 1776111900 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1775852700 | 78.5 | -2 | -2.48 | 78.5 | 78.5 | 78.5 | 1 |
| 1775766300 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1775679900 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1775593500 | 80.5 | 4.5 | 5.92 | 80.5 | 80.5 | 80.5 | 1 |
| 1775161500 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1775075100 | 76 | 1.5 | 2.01 | 76 | 76 | 76 | 1 |
| 1774988700 | 74.5 | 1 | 1.36 | 76 | 76 | 74.5 | 4 |
| 1774850400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1774591200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
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.
