Premium
Symrise AG (SYM772)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 98.3 | -0.2 | -0.20 | 98.4 | 98.4 | 98.3 | 49000 |
| 1734643620 | 98.5 | 0.35 | 0.36 | 98.5 | 98.5 | 98.5 | 10000 |
| 1734557220 | 98.15 | -0.38 | -0.38 | 98.15 | 98.15 | 98.15 | 10000 |
| 1734470820 | 98.525 | 0 | 0.00 | 98.525 | 98.525 | 98.525 | 0 |
| 1734384420 | 98.525 | 0.11 | 0.11 | 98.462 | 98.525 | 98.2 | 267000 |
| 1734125220 | 98.412 | 0.1 | 0.10 | 98.445 | 98.466 | 98.409 | 100000 |
| 1734038820 | 98.309 | -0.08 | -0.08 | 98.34 | 98.34 | 98.309 | 40000 |
| 1733952420 | 98.391 | 0.32 | 0.33 | 98.33 | 98.391 | 98.327 | 219000 |
| 1733866020 | 98.07 | 0.01 | 0.02 | 98.295 | 98.295 | 98.07 | 38000 |
| 1733779620 | 98.055 | -0.04 | -0.04 | 98.292 | 98.411 | 98.055 | 147000 |
| 1733520420 | 98.09 | -0.21 | -0.22 | 98.275 | 98.355 | 98.05 | 105000 |
| 1733434020 | 98.302 | 0.05 | 0.05 | 98.161 | 98.302 | 98.161 | 108000 |
| 1733347620 | 98.25 | 0.19 | 0.19 | 98.322 | 98.322 | 98.25 | 42000 |
| 1733261220 | 98.063 | -0.14 | -0.14 | 98.283 | 98.3 | 98.063 | 21000 |
| 1733174820 | 98.2 | -0.06 | -0.06 | 98.2 | 98.2 | 98.2 | 14000 |
| 1732915620 | 98.258 | -0.09 | -0.09 | 98.11 | 98.258 | 98.11 | 32000 |
| 1732829220 | 98.35 | 0 | 0.00 | 98.35 | 98.35 | 98.35 | 0 |
| 1732742820 | 98.35 | 0.04 | 0.04 | 98.238 | 98.35 | 98.221 | 60000 |
| 1732656420 | 98.309 | 0 | 0.00 | 98.309 | 98.309 | 98.309 | 0 |
| 1732570020 | 98.309 | -0.02 | -0.02 | 98.313 | 98.313 | 98.309 | 24000 |
| 1732310820 | 98.33 | 0.53 | 0.54 | 98.28 | 98.33 | 98.28 | 33000 |
| 1732224420 | 97.801 | -0.33 | -0.33 | 98.256 | 98.259 | 97.801 | 153000 |
| 1732138020 | 98.126 | 0.25 | 0.25 | 98.222 | 98.226 | 98.126 | 24000 |
| 1732051620 | 97.88 | -0.42 | -0.43 | 98.29 | 98.295 | 97.88 | 44000 |
| 1731965220 | 98.303 | 0.3 | 0.31 | 98.242 | 98.303 | 98.236 | 30000 |
| 1731705960 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1731619560 | 98 | -0.2 | -0.20 | 98.305 | 98.305 | 98 | 141000 |
| 1731533160 | 98.2 | -0.09 | -0.09 | 98.035 | 98.285 | 98.035 | 224000 |
| 1731446820 | 98.285 | 0 | 0.00 | 98.285 | 98.285 | 98.285 | 0 |
| 1731360420 | 98.285 | 0.02 | 0.02 | 98.285 | 98.285 | 98.285 | 10000 |
| 1731101220 | 98.27 | 0.03 | 0.04 | 98.26 | 98.27 | 98.26 | 32000 |
| 1731014760 | 98.235 | 0.16 | 0.16 | 98.235 | 98.235 | 98.235 | 1000 |
| 1730928360 | 98.08 | 0.27 | 0.28 | 98.05 | 98.08 | 98.05 | 119000 |
| 1730841960 | 97.807 | -0.42 | -0.43 | 97.807 | 97.807 | 97.807 | 4000 |
| 1730755560 | 98.23 | 0.39 | 0.40 | 98.23 | 98.23 | 98.23 | 1000 |
| 1730496360 | 97.842 | 0.06 | 0.06 | 98.15 | 98.15 | 97.842 | 16000 |
| 1730409960 | 97.78 | -0.17 | -0.17 | 97.9 | 98 | 97.78 | 43000 |
| 1730323560 | 97.95 | 0 | 0.00 | 97.95 | 97.95 | 97.95 | 0 |
| 1730237160 | 97.95 | -0.25 | -0.25 | 97.95 | 98.25 | 97.95 | 45000 |
| 1730150760 | 98.2 | -0.01 | -0.01 | 98.684 | 98.684 | 98.2 | 21000 |
| 1729887960 | 98.21 | 0 | 0.00 | 98.21 | 98.21 | 98.21 | 0 |
| 1729801560 | 98.21 | 0.51 | 0.52 | 98.1 | 98.21 | 98.1 | 32000 |
| 1729715160 | 97.7 | -0.04 | -0.04 | 97.795 | 97.795 | 97.7 | 7000 |
| 1729628760 | 97.741 | -0 | -0.00 | 98.07 | 98.07 | 97.741 | 12000 |
| 1729542360 | 97.742 | -0.32 | -0.32 | 97.79 | 97.79 | 97.742 | 11000 |
| 1729283160 | 98.059 | 0 | 0.00 | 98.059 | 98.059 | 98.059 | 0 |
| 1729196760 | 98.059 | 0 | 0.00 | 98.059 | 98.059 | 98.059 | 0 |
| 1729110360 | 98.059 | -0.05 | -0.05 | 97.95 | 98.059 | 97.85 | 35000 |
| 1729023960 | 98.107 | 0.41 | 0.42 | 97.958 | 98.107 | 97.958 | 21000 |
| 1728937620 | 97.7 | -0.33 | -0.34 | 97.7 | 97.7 | 97.7 | 1000 |
| 1728678360 | 98.03 | 0.18 | 0.18 | 97.92 | 98.03 | 97.92 | 20000 |
| 1728591960 | 97.85 | -0.07 | -0.07 | 97.82 | 97.92 | 97.6 | 495000 |
| 1728505560 | 97.92 | -0.01 | -0.01 | 97.92 | 97.92 | 97.92 | 4000 |
| 1728419160 | 97.93 | 0.33 | 0.34 | 97.93 | 97.93 | 97.93 | 9000 |
| 1728332760 | 97.6 | -0.37 | -0.38 | 98 | 98 | 97.6 | 40000 |
| 1728073560 | 97.97 | -0.02 | -0.02 | 97.627 | 97.97 | 97.627 | 133000 |
| 1727987220 | 97.99 | 0 | 0.00 | 97.99 | 97.99 | 97.99 | 10000 |
| 1727900820 | 97.99 | 0.45 | 0.47 | 97.97 | 97.99 | 97.97 | 49000 |
| 1727814420 | 97.536 | -0.02 | -0.02 | 97.922 | 97.922 | 97.536 | 21000 |
| 1727728020 | 97.551 | -0.35 | -0.36 | 97.85 | 97.85 | 97.551 | 91000 |
| 1727468760 | 97.9 | 0.3 | 0.31 | 97.904 | 97.904 | 97.9 | 148000 |
| 1727382360 | 97.6 | -0.18 | -0.18 | 97.6 | 97.8 | 97.6 | 102000 |
| 1727295960 | 97.78 | -0.08 | -0.08 | 97.876 | 97.876 | 97.541 | 29000 |
| 1727209560 | 97.86 | -0.09 | -0.09 | 97.51 | 97.86 | 97.51 | 111000 |
| 1727123160 | 97.95 | 0.3 | 0.31 | 97.693 | 97.95 | 97.6 | 57000 |
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
