Premium
Symrise AG (SY1)
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 | -0.76 | -0.766592697196 | 99.14 | 104.9 | 96.88 | 7205 | 100.12964859 | DE |
| 4 | -3.67 | -3.59627633513 | 102.05 | 104.9 | 95.84 | 6083 | 98.89833494 | DE |
| 12 | -7.67 | -7.23243752947 | 106.05 | 108.8 | 95.84 | 5140 | 101.62500603 | DE |
| 26 | -18.12 | -15.5536480687 | 116.5 | 124.95 | 95.84 | 4572 | 108.97045331 | DE |
| 52 | 2.76 | 2.88642543401 | 95.62 | 124.95 | 91.9 | 5090 | 107.61125334 | DE |
| 156 | -7.82 | -7.36346516008 | 106.2 | 124.95 | 87.48 | 181090 | 102.2713942 | DE |
| 260 | 4.88 | 5.2192513369 | 93.5 | 132.65 | 71.2 | 223519 | 104.38706091 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 98.54 | -0.62 | -0.63 | 99.7 | 100.85 | 98.08 | 7359 |
| 1738272420 | 99.16 | -2.34 | -2.31 | 104.9 | 104.9 | 96.88 | 17802 |
| 1738186020 | 101.5 | -1.3 | -1.26 | 102.45 | 102.75 | 100.4 | 4570 |
| 1738099620 | 102.8 | 0.45 | 0.44 | 102.45 | 103.2 | 101.9 | 3085 |
| 1738013220 | 102.35 | 3.25 | 3.28 | 99 | 102.35 | 98.34 | 4198 |
| 1737754020 | 99.1 | 0.14 | 0.14 | 99.14 | 100 | 97.5 | 6371 |
| 1737667620 | 98.96 | 0.16 | 0.16 | 98.86 | 101 | 98.84 | 7041 |
| 1737581220 | 98.8 | -1.1 | -1.10 | 99.88 | 100.45 | 98.8 | 1771 |
| 1737494820 | 99.9 | 0.48 | 0.48 | 99.32 | 99.9 | 98.72 | 3264 |
| 1737408420 | 99.42 | 0.66 | 0.67 | 98.74 | 99.88 | 98.28 | 1917 |
| 1737149220 | 98.76 | 0.96 | 0.98 | 97.96 | 99.32 | 97.96 | 4832 |
| 1737062820 | 97.8 | 0.34 | 0.35 | 97 | 98.34 | 96.8 | 14439 |
| 1736976420 | 97.46 | 1.06 | 1.10 | 96.52 | 97.72 | 96.26 | 3091 |
| 1736890020 | 96.4 | -3.12 | -3.14 | 99.8 | 99.8 | 95.84 | 11423 |
| 1736803620 | 99.52 | 0.54 | 0.55 | 99.5 | 100.5 | 98.74 | 3879 |
| 1736544420 | 98.98 | 0.2 | 0.20 | 98.92 | 100 | 98.3 | 3467 |
| 1736458020 | 98.78 | 0.42 | 0.43 | 98.74 | 99.24 | 98.22 | 4628 |
| 1736371620 | 98.36 | -0.46 | -0.47 | 98.78 | 99.44 | 98.16 | 8973 |
| 1736285220 | 98.82 | -0.12 | -0.12 | 98.82 | 99.54 | 98.32 | 7734 |
| 1736198820 | 98.94 | -2.11 | -2.09 | 100.95 | 101.3 | 98.62 | 7501 |
| 1735939620 | 101.05 | -1.3 | -1.27 | 102.05 | 102.5 | 100.95 | 1673 |
| 1735853220 | 102.35 | 0.3 | 0.29 | 102.45 | 102.85 | 102 | 2380 |
| 1735594020 | 102.05 | 0.05 | 0.05 | 101.85 | 102.55 | 101.8 | 1818 |
| 1735334820 | 102 | 0.65 | 0.64 | 101.2 | 102.4 | 100.55 | 2378 |
| 1734989220 | 101.35 | -0.4 | -0.39 | 101.5 | 101.95 | 100.55 | 1344 |
| 1734730020 | 101.75 | -0.4 | -0.39 | 101.4 | 102.2 | 100.6 | 4271 |
| 1734643620 | 102.15 | 0.35 | 0.34 | 101.7 | 102.35 | 101.5 | 3462 |
| 1734557220 | 101.8 | -2.75 | -2.63 | 104.5 | 104.95 | 101.55 | 17398 |
| 1734470820 | 104.55 | 1.05 | 1.01 | 103.7 | 104.95 | 102.85 | 15585 |
| 1734384420 | 103.5 | -0.4 | -0.38 | 103.9 | 104 | 103.05 | 3351 |
| 1734125220 | 103.9 | 0.4 | 0.39 | 103.95 | 104.8 | 103.45 | 5127 |
| 1734038820 | 103.5 | -0.5 | -0.48 | 103.9 | 104.5 | 102.8 | 3998 |
| 1733952420 | 104 | 0.8 | 0.78 | 102.8 | 104.35 | 102.2 | 2438 |
| 1733866020 | 103.2 | 1.2 | 1.18 | 101.8 | 103.3 | 101.65 | 2701 |
| 1733779620 | 102 | -1 | -0.97 | 103.15 | 103.9 | 101.65 | 7153 |
| 1733520420 | 103 | -0.65 | -0.63 | 103.5 | 103.6 | 102.3 | 3541 |
| 1733434020 | 103.65 | 0.5 | 0.48 | 103.5 | 104.15 | 102.95 | 3236 |
| 1733347620 | 103.15 | 1.15 | 1.13 | 102.5 | 103.4 | 101.9 | 4047 |
| 1733261220 | 102 | -2.35 | -2.25 | 104 | 104 | 101.5 | 11220 |
| 1733174820 | 104.35 | -0.05 | -0.05 | 104.1 | 105.3 | 104.1 | 2440 |
| 1732915620 | 104.4 | 0.2 | 0.19 | 103.9 | 104.9 | 103.7 | 1321 |
| 1732829220 | 104.2 | -0.5 | -0.48 | 105.3 | 105.35 | 103.25 | 2268 |
| 1732742820 | 104.7 | 0.15 | 0.14 | 104.9 | 105.5 | 104.2 | 2712 |
| 1732656420 | 104.55 | -0.3 | -0.29 | 104.05 | 105.15 | 104.05 | 2511 |
| 1732570020 | 104.85 | -1.5 | -1.41 | 106.1 | 106.6 | 104.3 | 3992 |
| 1732310820 | 106.35 | 2.2 | 2.11 | 104.5 | 106.95 | 104.2 | 3695 |
| 1732224420 | 104.15 | 0.75 | 0.73 | 103.85 | 104.55 | 103 | 1486 |
| 1732138020 | 103.4 | -1.1 | -1.05 | 104.55 | 105.45 | 102.35 | 12106 |
| 1732051620 | 104.5 | 1.45 | 1.41 | 103.25 | 104.75 | 103.25 | 2715 |
| 1731965220 | 103.05 | -0.9 | -0.87 | 103.25 | 104.2 | 103.05 | 2595 |
| 1731705960 | 103.95 | 0 | 0.00 | 103.8 | 104.3 | 102.9 | 2504 |
| 1731619560 | 103.95 | -0.5 | -0.48 | 104.2 | 104.9 | 103.7 | 3193 |
| 1731533160 | 104.45 | -2.05 | -1.92 | 105.05 | 105.6 | 103.15 | 7378 |
| 1731446820 | 106.5 | -1.6 | -1.48 | 107.55 | 108 | 105.65 | 4835 |
| 1731360420 | 108.1 | 0.6 | 0.56 | 108.45 | 108.8 | 108 | 5719 |
| 1731101220 | 107.5 | 1.2 | 1.13 | 106.05 | 107.85 | 106.05 | 4110 |
| 1731014760 | 106.3 | -0.85 | -0.79 | 107.15 | 108 | 106 | 2983 |
| 1730928360 | 107.15 | -2.55 | -2.32 | 109.6 | 111.3 | 106.2 | 6625 |
| 1730841960 | 109.7 | -0.1 | -0.09 | 110.35 | 110.35 | 108.95 | 2372 |
| 1730755560 | 109.8 | -1.95 | -1.74 | 111.9 | 111.9 | 109.8 | 16348 |
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
