Premium
Samsung Electronics (SSUN)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40 | 5.50964187328 | 726 | 770 | 722 | 835 | 750.13981326 | DE |
| 4 | 28 | 3.79403794038 | 738 | 770 | 696 | 1283 | 729.7865046 | DE |
| 12 | -44 | -5.43209876543 | 810 | 846 | 696 | 1321 | 756.57663782 | DE |
| 26 | -239 | -23.7810945274 | 1005 | 1080 | 696 | 1266 | 816.73415341 | DE |
| 52 | -306 | -28.5447761194 | 1072 | 1205 | 696 | 927 | 907.01353074 | DE |
| 156 | -178 | -18.8559322034 | 944 | 1205 | 696 | 754 | 923.354407 | DE |
| 260 | -178 | -18.8559322034 | 944 | 1205 | 696 | 754 | 923.354407 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 768 | 2 | 0.26 | 766 | 770 | 758 | 972 |
| 1739222820 | 766 | 26 | 3.51 | 752 | 768 | 752 | 1070 |
| 1738963620 | 740 | 6 | 0.82 | 742 | 744 | 732 | 833 |
| 1738877220 | 734 | 10 | 1.38 | 732 | 748 | 730 | 815 |
| 1738790820 | 724 | 0 | 0.00 | 726 | 730 | 722 | 487 |
| 1738704420 | 724 | 24 | 3.43 | 712 | 726 | 712 | 1057 |
| 1738618020 | 700 | -12 | -1.69 | 706 | 708 | 696 | 1986 |
| 1738358820 | 712 | -8 | -1.11 | 720 | 722 | 712 | 690 |
| 1738272420 | 720 | -6 | -0.83 | 732 | 734 | 718 | 1270 |
| 1738186020 | 726 | 4 | 0.55 | 716 | 730 | 716 | 1520 |
| 1738099620 | 722 | 10 | 1.40 | 720 | 722 | 696 | 1612 |
| 1738013220 | 712 | -30 | -4.04 | 720 | 726 | 696 | 4312 |
| 1737754020 | 742 | 8 | 1.09 | 732 | 742 | 722 | 1490 |
| 1737667620 | 734 | -12 | -1.61 | 730 | 740 | 724 | 1648 |
| 1737581220 | 746 | 8 | 1.08 | 738 | 752 | 734 | 980 |
| 1737494820 | 738 | 0 | 0.00 | 740 | 740 | 730 | 792 |
| 1737408420 | 738 | 2 | 0.27 | 734 | 738 | 724 | 1077 |
| 1737149220 | 736 | -12 | -1.60 | 740 | 740 | 730 | 1096 |
| 1737062820 | 748 | -2 | -0.27 | 750 | 756 | 734 | 1435 |
| 1736976420 | 750 | 10 | 1.35 | 738 | 750 | 734 | 526 |
| 1736890020 | 740 | -4 | -0.54 | 740 | 744 | 736 | 740 |
| 1736803620 | 744 | -18 | -2.36 | 748 | 748 | 736 | 720 |
| 1736544420 | 762 | -18 | -2.31 | 772 | 772 | 756 | 1186 |
| 1736458020 | 780 | 6 | 0.78 | 778 | 782 | 774 | 619 |
| 1736371620 | 774 | 6 | 0.78 | 772 | 784 | 772 | 1000 |
| 1736285220 | 768 | -16 | -2.04 | 764 | 780 | 760 | 2267 |
| 1736198820 | 784 | 24 | 3.16 | 762 | 794 | 760 | 1381 |
| 1735939620 | 760 | 14 | 1.88 | 754 | 760 | 746 | 767 |
| 1735853220 | 746 | 28 | 3.90 | 726 | 746 | 726 | 1240 |
| 1735594020 | 718 | -12 | -1.64 | 720 | 724 | 716 | 746 |
| 1735334820 | 730 | -4 | -0.54 | 732 | 736 | 720 | 1908 |
| 1734989220 | 734 | -6 | -0.81 | 738 | 738 | 730 | 901 |
| 1734730020 | 740 | -2 | -0.27 | 722 | 740 | 714 | 2093 |
| 1734643620 | 742 | -8 | -1.07 | 740 | 752 | 734 | 1054 |
| 1734557220 | 750 | 4 | 0.54 | 754 | 756 | 746 | 738 |
| 1734470820 | 746 | -14 | -1.84 | 748 | 750 | 742 | 1457 |
| 1734384420 | 760 | -6 | -0.78 | 764 | 772 | 760 | 1347 |
| 1734125220 | 766 | -16 | -2.05 | 780 | 782 | 766 | 862 |
| 1734038820 | 782 | 2 | 0.26 | 782 | 784 | 772 | 888 |
| 1733952420 | 780 | 30 | 4.00 | 758 | 784 | 752 | 1172 |
| 1733866020 | 750 | -2 | -0.27 | 746 | 758 | 744 | 2254 |
| 1733779620 | 752 | -14 | -1.83 | 746 | 758 | 738 | 2819 |
| 1733520420 | 766 | -4 | -0.52 | 764 | 766 | 754 | 1466 |
| 1733434020 | 770 | -2 | -0.26 | 768 | 778 | 762 | 1108 |
| 1733347620 | 772 | 14 | 1.85 | 764 | 778 | 756 | 2306 |
| 1733261220 | 758 | -38 | -4.77 | 784 | 784 | 730 | 2703 |
| 1733174820 | 796 | -14 | -1.73 | 774 | 796 | 768 | 1695 |
| 1732915620 | 810 | 2 | 0.25 | 794 | 810 | 784 | 1740 |
| 1732829220 | 808 | 0 | 0.00 | 812 | 818 | 802 | 925 |
| 1732742820 | 808 | -34 | -4.04 | 818 | 818 | 804 | 1189 |
| 1732656420 | 842 | -2 | -0.24 | 836 | 844 | 834 | 758 |
| 1732570020 | 844 | 22 | 2.68 | 830 | 846 | 830 | 1448 |
| 1732310820 | 822 | -16 | -1.91 | 832 | 832 | 820 | 1072 |
| 1732224420 | 838 | 28 | 3.46 | 824 | 840 | 816 | 866 |
| 1732138020 | 810 | -4 | -0.49 | 810 | 814 | 800 | 1570 |
| 1732051620 | 814 | -18 | -2.16 | 826 | 826 | 814 | 905 |
| 1731965220 | 832 | 38 | 4.79 | 828 | 834 | 820 | 1609 |
| 1731705960 | 794 | 60 | 8.17 | 772 | 798 | 768 | 1571 |
| 1731619560 | 734 | 6 | 0.82 | 730 | 738 | 724 | 1873 |
| 1731533160 | 728 | -22 | -2.93 | 718 | 732 | 714 | 1892 |
| 1731446820 | 750 | -28 | -3.60 | 754 | 756 | 742 | 3340 |
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
