Premium
Suzuki Motor Corp (SUK)
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 | -0.185 | -1.50223304913 | 12.315 | 12.345 | 11.98 | 55 | 12.26405963 | DE |
| 4 | 0.65 | 5.66202090592 | 11.48 | 12.995 | 11.48 | 317 | 12.04531763 | DE |
| 12 | 2.13 | 21.3 | 10 | 12.995 | 9.804 | 431 | 10.95508695 | DE |
| 26 | 1.815 | 17.5957343674 | 10.315 | 12.995 | 8.9 | 395 | 10.42024097 | DE |
| 52 | -29.27 | -70.7004830918 | 41.4 | 42 | 8.544 | 394 | 11.56585133 | DE |
| 156 | -23.87 | -66.3055555556 | 36 | 44.6 | 8.544 | 319 | 15.76266881 | DE |
| 260 | -23.87 | -66.3055555556 | 36 | 44.6 | 8.544 | 319 | 15.76266881 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 12.275 | 0.23 | 1.87 | 11.99 | 12.275 | 11.99 | 41 |
| 1739568420 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12.05 | 0 |
| 1739482020 | 12.05 | -0.3 | -2.39 | 12.05 | 12.05 | 12.05 | 45 |
| 1739395620 | 12.345 | 0.03 | 0.24 | 12.345 | 12.345 | 12.345 | 82 |
| 1739309220 | 12.315 | -0.27 | -2.11 | 12.315 | 12.315 | 12.315 | 50 |
| 1739222820 | 12.58 | 0.28 | 2.28 | 12.305 | 12.58 | 12.305 | 443 |
| 1738963620 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 2 |
| 1738877220 | 12.3 | 0.25 | 2.07 | 12.505 | 12.995 | 12.3 | 1497 |
| 1738790820 | 12.05 | 0.06 | 0.50 | 12.05 | 12.05 | 12.05 | 80 |
| 1738704420 | 11.99 | -0.01 | -0.08 | 11.99 | 11.99 | 11.99 | 208 |
| 1738618020 | 12 | 0.24 | 2.08 | 11.845 | 12 | 11.78 | 942 |
| 1738358820 | 11.755 | 0.12 | 1.03 | 11.73 | 11.755 | 11.59 | 398 |
| 1738272420 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1738186020 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1738099620 | 11.635 | 0 | 0.00 | 11.635 | 11.635 | 11.635 | 0 |
| 1738013220 | 11.635 | 0.12 | 1.00 | 11.635 | 11.635 | 11.635 | 100 |
| 1737754020 | 11.52 | -0.02 | -0.13 | 11.53 | 11.53 | 11.52 | 441 |
| 1737667620 | 11.535 | 0.05 | 0.48 | 11.535 | 11.535 | 11.53 | 291 |
| 1737581220 | 11.48 | 0.38 | 3.42 | 11.48 | 11.48 | 11.48 | 134 |
| 1737494820 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737408420 | 11.1 | 0.36 | 3.30 | 11.1 | 11.1 | 11.1 | 5 |
| 1737149220 | 10.745 | 0 | 0.00 | 10.745 | 10.745 | 10.745 | 0 |
| 1737062820 | 10.745 | -0.12 | -1.10 | 10.745 | 10.745 | 10.745 | 25 |
| 1736976420 | 10.865 | 0.09 | 0.79 | 11.065 | 11.085 | 10.865 | 3 |
| 1736890020 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1736803620 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.78 | 0 |
| 1736544420 | 10.78 | -0.51 | -4.52 | 10.995 | 10.995 | 10.78 | 327 |
| 1736458020 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1736371620 | 11.29 | -0.23 | -1.95 | 11.21 | 11.52 | 11.21 | 1219 |
| 1736285220 | 11.515 | 0.11 | 0.96 | 11.46 | 11.515 | 11.46 | 72 |
| 1736198820 | 11.405 | 0.68 | 6.39 | 11.635 | 11.635 | 11.405 | 94 |
| 1735939620 | 10.72 | 0.15 | 1.37 | 10.72 | 10.72 | 10.72 | 70 |
| 1735853220 | 10.574999 | -0.28 | -2.58 | 10.574999 | 10.574999 | 10.574999 | 56 |
| 1735594020 | 10.855 | -0.03 | -0.28 | 10.97 | 10.97 | 10.855 | 26 |
| 1735334820 | 10.885 | -0.28 | -2.51 | 11.03 | 11.03 | 10.68 | 546 |
| 1734989220 | 11.165 | 0 | 0.00 | 11.165 | 11.165 | 11.165 | 0 |
| 1734730020 | 11.165 | 0 | 0.00 | 11.165 | 11.165 | 11.165 | 0 |
| 1734643620 | 11.165 | 0 | 0.00 | 11.165 | 11.165 | 11.165 | 0 |
| 1734557220 | 11.165 | 0.24 | 2.24 | 11.16 | 11.165 | 11.16 | 27 |
| 1734470820 | 10.92 | -0.15 | -1.31 | 10.92 | 10.92 | 10.92 | 1 |
| 1734384420 | 11.065 | 0.03 | 0.23 | 11.065 | 11.075 | 11.065 | 33 |
| 1734125220 | 11.04 | -0.37 | -3.24 | 11.335 | 11.335 | 11.035 | 183 |
| 1734038820 | 11.41 | 0.3 | 2.70 | 11.185 | 11.41 | 11.185 | 34 |
| 1733952420 | 11.11 | 0.4 | 3.69 | 11.07 | 11.11 | 11.07 | 581 |
| 1733866020 | 10.715 | 0.13 | 1.23 | 10.61 | 10.72 | 10.61 | 170 |
| 1733779620 | 10.585 | 0.21 | 1.97 | 10.41 | 10.585 | 10.41 | 1158 |
| 1733520420 | 10.38 | 0.32 | 3.18 | 10.154999 | 10.38 | 10.154999 | 3623 |
| 1733434020 | 10.06 | -0.37 | -3.50 | 10.24 | 10.36 | 10.06 | 2024 |
| 1733347620 | 10.425 | -0.03 | -0.29 | 10.425 | 10.425 | 10.425 | 1920 |
| 1733261220 | 10.455 | 0 | 0.00 | 10.455 | 10.455 | 10.455 | 0 |
| 1733174820 | 10.455 | 0.65 | 6.64 | 10.355 | 10.455 | 10.355 | 96 |
| 1732915620 | 9.804 | 0 | 0.00 | 9.804 | 9.804 | 9.804 | 0 |
| 1732829220 | 9.804 | 0 | 0.00 | 9.804 | 9.804 | 9.804 | 0 |
| 1732742820 | 9.804 | -0.2 | -1.96 | 10.005 | 10.005 | 9.804 | 200 |
| 1732656420 | 10 | -0.25 | -2.44 | 10 | 10 | 10 | 3 |
| 1732570020 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732310820 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732224420 | 10.25 | 0.28 | 2.79 | 10.25 | 10.25 | 10.25 | 7 |
| 1732138020 | 9.972 | 0.1 | 1.05 | 9.972 | 9.972 | 9.972 | 48 |
| 1732051560 | 9.868 | 0 | 0.00 | 9.868 | 9.868 | 9.868 | 0 |
| 1731965160 | 9.868 | 0 | 0.00 | 9.868 | 9.868 | 9.868 | 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
