Premium
Sainsbury J plc (SUY1)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.342 | -10.1423487544 | 3.372 | 3.372 | 3.068 | 879 | 3.18188674 | DE |
| 4 | -0.344 | -10.1956135151 | 3.374 | 3.398 | 3.068 | 1399 | 3.2967998 | DE |
| 12 | -0.306 | -9.1726618705 | 3.336 | 3.41 | 2.91 | 2866 | 3.21612894 | DE |
| 26 | -0.104 | -3.31844288449 | 3.134 | 3.596 | 2.91 | 2180 | 3.27637986 | DE |
| 52 | -0.506 | -14.3099547511 | 3.536 | 3.596 | 2.892 | 1848 | 3.23025567 | DE |
| 156 | -0.159 | -4.98588899341 | 3.189 | 3.642 | 2.88 | 1802 | 3.23544506 | DE |
| 260 | -0.159 | -4.98588899341 | 3.189 | 3.642 | 2.88 | 1802 | 3.23544506 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915620 | 3.172 | 0.03 | 0.89 | 3.172 | 3.172 | 3.172 | 750 |
| 1732829220 | 3.144 | 0.14 | 4.80 | 3.104 | 3.144 | 3.104 | 6067 |
| 1732742820 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1732656420 | 3 | -0.09 | -2.91 | 3.028 | 3.028 | 3 | 401 |
| 1732570020 | 3.09 | 0.02 | 0.59 | 3.09 | 3.09 | 3.09 | 12 |
| 1732310820 | 3.072 | 0.09 | 3.02 | 3.072 | 3.072 | 3.072 | 327 |
| 1732224420 | 2.982 | 0 | 0.07 | 2.974 | 2.982 | 2.974 | 1222 |
| 1732138020 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1732051620 | 2.98 | 0.06 | 1.92 | 2.98 | 2.98 | 2.98 | 300 |
| 1731965220 | 2.924 | 0.01 | 0.21 | 2.962 | 2.962 | 2.924 | 36 |
| 1731705960 | 2.918 | 0.01 | 0.27 | 2.948 | 2.948 | 2.918 | 48 |
| 1731619560 | 2.91 | -0.04 | -1.36 | 2.91 | 2.91 | 2.91 | 2779 |
| 1731533220 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1731446820 | 2.95 | -0.04 | -1.21 | 2.968 | 2.968 | 2.95 | 1150 |
| 1731360420 | 2.986 | -0.08 | -2.55 | 3.0259999 | 3.0259999 | 2.978 | 2880 |
| 1731101220 | 3.064 | -0.18 | -5.55 | 3.15 | 3.15 | 3.064 | 2030 |
| 1731014760 | 3.244 | -0.04 | -1.16 | 3.16 | 3.244 | 3.16 | 25020 |
| 1730928360 | 3.282 | 0.07 | 2.12 | 3.274 | 3.304 | 3.274 | 15390 |
| 1730841960 | 3.214 | 0.03 | 0.88 | 3.214 | 3.214 | 3.214 | 33 |
| 1730755560 | 3.186 | -0.01 | -0.25 | 3.166 | 3.25 | 3.166 | 33532 |
| 1730496360 | 3.194 | 0.02 | 0.69 | 3.194 | 3.194 | 3.194 | 5 |
| 1730409960 | 3.172 | -0.03 | -0.88 | 3.172 | 3.172 | 3.172 | 1525 |
| 1730323560 | 3.2 | -0.08 | -2.32 | 3.2 | 3.2 | 3.2 | 1500 |
| 1730237160 | 3.2759999 | -0.01 | -0.18 | 3.29 | 3.29 | 3.2759999 | 230 |
| 1730150760 | 3.282 | 0.01 | 0.24 | 3.282 | 3.282 | 3.282 | 10 |
| 1729888020 | 3.274 | -0.06 | -1.68 | 3.274 | 3.274 | 3.274 | 1500 |
| 1729801560 | 3.33 | -0.02 | -0.54 | 3.33 | 3.33 | 3.33 | 1 |
| 1729715160 | 3.348 | 0.01 | 0.18 | 3.39 | 3.39 | 3.348 | 1478 |
| 1729628760 | 3.342 | 0.01 | 0.18 | 3.362 | 3.374 | 3.342 | 1040 |
| 1729542360 | 3.336 | 0 | 0.00 | 3.336 | 3.336 | 3.336 | 0 |
| 1729283160 | 3.336 | -0.02 | -0.54 | 3.336 | 3.336 | 3.336 | 1937 |
| 1729196760 | 3.354 | 0.04 | 1.21 | 3.354 | 3.354 | 3.354 | 380 |
| 1729110360 | 3.314 | -0.05 | -1.37 | 3.314 | 3.314 | 3.314 | 920 |
| 1729023960 | 3.36 | 0.06 | 1.82 | 3.36 | 3.36 | 3.32 | 1035 |
| 1728937620 | 3.3 | 0.03 | 1.04 | 3.306 | 3.306 | 3.278 | 1520 |
| 1728678360 | 3.266 | -0.18 | -5.33 | 3.394 | 3.394 | 3.2559999 | 8807 |
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
