Premium
Sainsbury J plc (SUY1)
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 | 0.046 | 1.48387096774 | 3.1 | 3.13 | 3.086 | 426 | 3.11827721 | DE |
| 4 | 0.082 | 2.67624020888 | 3.064 | 3.22 | 3.002 | 1696 | 3.13389187 | DE |
| 12 | -0.116 | -3.55610055181 | 3.262 | 3.41 | 3.002 | 1423 | 3.19159625 | DE |
| 26 | -0.306 | -8.86442641947 | 3.452 | 3.596 | 2.91 | 2209 | 3.24533319 | DE |
| 52 | 0.186 | 6.28378378378 | 2.96 | 3.596 | 2.892 | 1806 | 3.22040316 | DE |
| 156 | -0.043 | -1.34838507369 | 3.189 | 3.642 | 2.88 | 1766 | 3.2263173 | DE |
| 260 | -0.043 | -1.34838507369 | 3.189 | 3.642 | 2.88 | 1766 | 3.2263173 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 3.128 | 0.02 | 0.77 | 3.128 | 3.128 | 3.128 | 2000 |
| 1740691620 | 3.104 | 0 | 0.00 | 3.104 | 3.104 | 3.104 | 0 |
| 1740605220 | 3.104 | -0.01 | -0.26 | 3.104 | 3.104 | 3.104 | 7 |
| 1740518820 | 3.112 | -0.01 | -0.26 | 3.13 | 3.13 | 3.086 | 261 |
| 1740432420 | 3.12 | 0.12 | 3.93 | 3.1 | 3.12 | 3.1 | 1009 |
| 1740173220 | 3.0019999 | 0 | 0.00 | 3.0019999 | 3.0019999 | 3.0019999 | 0 |
| 1740086820 | 3.0019999 | -0.06 | -2.09 | 3.0019999 | 3.0019999 | 3.0019999 | 1000 |
| 1740000420 | 3.066 | -0.02 | -0.58 | 3.054 | 3.066 | 3.054 | 445 |
| 1739914020 | 3.084 | -0.09 | -2.96 | 3.106 | 3.106 | 3.084 | 1335 |
| 1739827620 | 3.178 | -0.02 | -0.63 | 3.178 | 3.178 | 3.178 | 32 |
| 1739568420 | 3.198 | 0.04 | 1.20 | 3.198 | 3.198 | 3.198 | 30 |
| 1739482020 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 8353 |
| 1739395620 | 3.16 | -0.01 | -0.44 | 3.16 | 3.16 | 3.16 | 1647 |
| 1739309220 | 3.174 | 0 | 0.00 | 3.174 | 3.174 | 3.174 | 0 |
| 1739222820 | 3.174 | -0.05 | -1.43 | 3.2 | 3.2 | 3.174 | 601 |
| 1738963620 | 3.22 | 0.05 | 1.51 | 3.22 | 3.22 | 3.22 | 4 |
| 1738877220 | 3.172 | 0.04 | 1.41 | 3.198 | 3.218 | 3.172 | 543 |
| 1738790820 | 3.128 | 0 | 0.00 | 3.128 | 3.128 | 3.128 | 0 |
| 1738704420 | 3.128 | 0.05 | 1.49 | 3.048 | 3.128 | 3.048 | 10144 |
| 1738618020 | 3.082 | 0.01 | 0.46 | 3.064 | 3.082 | 3.064 | 22 |
| 1738358820 | 3.068 | 0 | 0.00 | 3.068 | 3.068 | 3.068 | 0 |
| 1738272420 | 3.068 | 0 | 0.00 | 3.068 | 3.068 | 3.068 | 0 |
| 1738186020 | 3.068 | 0 | 0.00 | 3.068 | 3.068 | 3.068 | 0 |
| 1738099620 | 3.068 | 0 | 0.00 | 3.068 | 3.068 | 3.068 | 0 |
| 1738013220 | 3.068 | 0.03 | 0.99 | 3.09 | 3.09 | 3.068 | 1343 |
| 1737754020 | 3.0379999 | -0.06 | -1.87 | 3.0219999 | 3.0379999 | 3.0219999 | 200 |
| 1737667620 | 3.096 | -0.01 | -0.19 | 3.096 | 3.096 | 3.096 | 7 |
| 1737581220 | 3.102 | 0.03 | 0.91 | 3.114 | 3.114 | 3.102 | 1275 |
| 1737494820 | 3.074 | -0.08 | -2.60 | 3.074 | 3.074 | 3.074 | 890 |
| 1737408420 | 3.156 | 0.07 | 2.40 | 3.156 | 3.156 | 3.156 | 700 |
| 1737149220 | 3.082 | 0.03 | 0.98 | 3.082 | 3.082 | 3.082 | 3000 |
| 1737062820 | 3.052 | -0.01 | -0.20 | 3.052 | 3.052 | 3.052 | 1 |
| 1736976420 | 3.058 | 0.01 | 0.26 | 3.06 | 3.06 | 3.058 | 93 |
| 1736890020 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1736803620 | 3.05 | -0.04 | -1.17 | 3.05 | 3.05 | 3.05 | 1000 |
| 1736544420 | 3.086 | -0.04 | -1.22 | 3.126 | 3.126 | 3.068 | 3154 |
| 1736458020 | 3.124 | -0.14 | -4.17 | 3.144 | 3.144 | 3.124 | 2617 |
| 1736371620 | 3.2599999 | -0.11 | -3.26 | 3.2599999 | 3.2599999 | 3.2599999 | 1 |
| 1736285220 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1736198820 | 3.37 | 0.04 | 1.14 | 3.37 | 3.37 | 3.37 | 445 |
| 1735939620 | 3.332 | -0.02 | -0.66 | 3.372 | 3.372 | 3.332 | 451 |
| 1735853220 | 3.354 | 0.06 | 1.76 | 3.354 | 3.354 | 3.354 | 12 |
| 1735594020 | 3.296 | 0 | 0.00 | 3.296 | 3.296 | 3.296 | 0 |
| 1735334820 | 3.296 | 0.01 | 0.30 | 3.298 | 3.298 | 3.2719999 | 515 |
| 1734989220 | 3.286 | -0 | -0.12 | 3.2759999 | 3.286 | 3.2759999 | 15 |
| 1734730020 | 3.29 | 0 | 0.06 | 3.29 | 3.29 | 3.29 | 1071 |
| 1734643620 | 3.2879999 | -0.05 | -1.56 | 3.33 | 3.33 | 3.2879999 | 1462 |
| 1734557220 | 3.34 | 0.03 | 0.91 | 3.34 | 3.34 | 3.34 | 2000 |
| 1734470820 | 3.31 | -0.09 | -2.59 | 3.304 | 3.31 | 3.3 | 6885 |
| 1734384420 | 3.398 | 0.02 | 0.59 | 3.398 | 3.398 | 3.36 | 1313 |
| 1734125220 | 3.378 | -0.02 | -0.65 | 3.374 | 3.378 | 3.374 | 1400 |
| 1734038820 | 3.4 | 0.07 | 2.10 | 3.41 | 3.41 | 3.38 | 2608 |
| 1733952420 | 3.33 | 0.06 | 1.77 | 3.33 | 3.33 | 3.33 | 100 |
| 1733866020 | 3.2719999 | 0 | 0.00 | 3.2719999 | 3.2719999 | 3.2719999 | 0 |
| 1733779620 | 3.2719999 | 0.02 | 0.49 | 3.2719999 | 3.2719999 | 3.2719999 | 3000 |
| 1733520420 | 3.2559999 | 0.1 | 3.04 | 3.262 | 3.262 | 3.2559999 | 200 |
| 1733434020 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1733347620 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1733261220 | 3.16 | -0.02 | -0.63 | 3.158 | 3.164 | 3.158 | 2455 |
| 1733174820 | 3.18 | 0.01 | 0.25 | 3.2 | 3.2 | 3.146 | 4102 |
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
