Premium
Signet Jewelers Ltd (SZ2)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.06 | -4.16239491491 | 97.54 | 97.54 | 93 | 112 | 95.06581602 | DE |
| 4 | 10.7 | 12.9258274946 | 82.78 | 100.6 | 82.78 | 163 | 92.72064399 | DE |
| 12 | 24.68 | 35.8720930233 | 68.8 | 100.6 | 68.8 | 143 | 89.46374724 | DE |
| 26 | -8.57 | -8.39784419402 | 102.05 | 102.05 | 68.7 | 121 | 87.56909028 | DE |
| 52 | 13.48 | 16.85 | 80 | 102.05 | 68.7 | 105 | 89.64641722 | DE |
| 156 | 28.08 | 42.9357798165 | 65.4 | 102.05 | 62.6 | 97 | 86.66146143 | DE |
| 260 | 28.08 | 42.9357798165 | 65.4 | 102.05 | 62.6 | 97 | 86.66146143 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 93 | -1.3 | -1.38 | 94.02 | 94.02 | 93 | 127 |
| 1733174820 | 94.3 | -0.92 | -0.97 | 95.28 | 95.28 | 94.3 | 149 |
| 1732915620 | 95.22 | -2.24 | -2.30 | 95.38 | 95.38 | 95.22 | 150 |
| 1732829220 | 97.46 | 0 | 0.00 | 97.46 | 97.46 | 97.46 | 0 |
| 1732742820 | 97.46 | -2.74 | -2.73 | 97.54 | 97.54 | 97.46 | 38 |
| 1732656420 | 100.2 | 0 | 0.00 | 100.2 | 100.2 | 100.2 | 0 |
| 1732570020 | 100.2 | 1.18 | 1.19 | 98.1 | 100.6 | 97 | 367 |
| 1732310820 | 99.02 | 4.22 | 4.45 | 98.58 | 99.02 | 98.58 | 174 |
| 1732224420 | 94.8 | 5.44 | 6.09 | 94.8 | 94.8 | 94.8 | 50 |
| 1732138020 | 89.36 | 0.86 | 0.97 | 89.4 | 89.4 | 89.36 | 28 |
| 1732051620 | 88.5 | -3.36 | -3.66 | 89.18 | 90.08 | 87.16 | 269 |
| 1731965220 | 91.86 | 0.26 | 0.28 | 92.4 | 92.42 | 91.86 | 392 |
| 1731705960 | 91.6 | -0.48 | -0.52 | 92.42 | 92.42 | 91.6 | 85 |
| 1731619560 | 92.08 | -0.16 | -0.17 | 92.68 | 93.44 | 91.8 | 275 |
| 1731533160 | 92.24 | 0.1 | 0.11 | 93.18 | 93.26 | 92.24 | 30 |
| 1731446820 | 92.14 | 0 | 0.00 | 92.14 | 92.14 | 92.14 | 0 |
| 1731360420 | 92.14 | 1.58 | 1.74 | 92.14 | 92.14 | 92.14 | 20 |
| 1731101220 | 90.56 | -0.36 | -0.40 | 91.44 | 92.24 | 90.56 | 251 |
| 1731014760 | 90.92 | 2.04 | 2.30 | 90.62 | 91.74 | 90.5 | 219 |
| 1730928360 | 88.88 | 6.1 | 7.37 | 87.1 | 88.88 | 87.1 | 118 |
| 1730841960 | 82.78 | -0.78 | -0.93 | 82.78 | 82.78 | 82.78 | 149 |
| 1730755560 | 83.56 | -1.76 | -2.06 | 84.9 | 84.9 | 83.56 | 21 |
| 1730496360 | 85.319999 | -1.04 | -1.20 | 85.319999 | 85.319999 | 85.319999 | 50 |
| 1730409960 | 86.36 | 0 | 0.00 | 86.36 | 86.36 | 86.36 | 0 |
| 1730323560 | 86.36 | -0.4 | -0.46 | 86.62 | 86.88 | 86.14 | 232 |
| 1730237160 | 86.76 | -2.5 | -2.80 | 86.48 | 86.76 | 86.48 | 398 |
| 1730147160 | 89.26 | 0 | 0.00 | 89.26 | 89.26 | 89.26 | 0 |
| 1729887960 | 89.26 | 0 | 0.00 | 89.26 | 89.26 | 89.26 | 0 |
| 1729801560 | 89.26 | 0 | 0.00 | 89.26 | 89.26 | 89.26 | 0 |
| 1729715160 | 89.26 | 0 | 0.00 | 89.26 | 89.26 | 89.26 | 0 |
| 1729628760 | 89.26 | -4.04 | -4.33 | 89.26 | 89.26 | 89.26 | 12 |
| 1729542360 | 93.3 | 0 | 0.00 | 93.3 | 93.3 | 93.3 | 0 |
| 1729283160 | 93.3 | 0 | 0.00 | 93.3 | 93.3 | 93.3 | 0 |
| 1729196760 | 93.3 | 0.18 | 0.19 | 93.3 | 93.3 | 93.3 | 20 |
| 1729110360 | 93.12 | 1.12 | 1.22 | 93.12 | 93.12 | 93.12 | 9 |
| 1729023960 | 92 | 3.18 | 3.58 | 92 | 92 | 92 | 12 |
| 1728937560 | 88.82 | 0 | 0.00 | 88.82 | 88.82 | 88.82 | 0 |
| 1728678360 | 88.82 | -1.5 | -1.66 | 88.82 | 88.82 | 88.82 | 20 |
| 1728591960 | 90.32 | 0 | 0.00 | 90.32 | 90.32 | 90.32 | 0 |
| 1728505560 | 90.32 | 1.14 | 1.28 | 90.32 | 90.32 | 90.32 | 67 |
| 1728419160 | 89.18 | -0.22 | -0.25 | 89.38 | 89.52 | 89.18 | 710 |
| 1728332760 | 89.4 | 1.3 | 1.48 | 89.4 | 89.4 | 89.4 | 50 |
| 1728073560 | 88.1 | -3.82 | -4.16 | 86.08 | 88.1 | 86.08 | 175 |
| 1727987220 | 91.92 | 0 | 0.00 | 91.92 | 91.92 | 91.92 | 0 |
| 1727900820 | 91.92 | 0 | 0.00 | 91.92 | 91.92 | 91.92 | 0 |
| 1727814420 | 91.92 | 1.82 | 2.02 | 92.42 | 92.42 | 91.92 | 208 |
| 1727727960 | 90.1 | 0 | 0.00 | 90.1 | 90.1 | 90.1 | 0 |
| 1727468760 | 90.1 | 1.96 | 2.22 | 90.1 | 90.1 | 90.1 | 13 |
| 1727382360 | 88.14 | -0.32 | -0.36 | 88.92 | 88.92 | 88.14 | 165 |
| 1727295960 | 88.46 | 0 | 0.00 | 88.46 | 88.46 | 88.46 | 0 |
| 1727209560 | 88.46 | 2.24 | 2.60 | 88.46 | 88.46 | 88.46 | 10 |
| 1727123160 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1726863960 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1726777560 | 86.22 | 4.64 | 5.69 | 84.72 | 86.22 | 84.72 | 103 |
| 1726691220 | 81.58 | 0 | 0.00 | 81.58 | 81.58 | 81.58 | 0 |
| 1726604820 | 81.58 | 0 | 0.00 | 81.58 | 81.58 | 81.58 | 0 |
| 1726518420 | 81.58 | -1.16 | -1.40 | 81.58 | 81.58 | 81.58 | 1 |
| 1726259160 | 82.739999 | 0 | 0.00 | 82.739999 | 82.739999 | 82.739999 | 0 |
| 1726172760 | 82.739999 | 13.44 | 19.39 | 79 | 82.739999 | 79 | 311 |
| 1726086360 | 69.3 | 0.5 | 0.73 | 70.4 | 70.4 | 69.3 | 191 |
| 1725999960 | 68.8 | -3.64 | -5.02 | 68.8 | 68.8 | 68.8 | 30 |
| 1725865200 | 72.44 | 0 | 0.00 | 72.44 | 72.44 | 72.44 | 0 |
| 1725606000 | 72.44 | 0 | 0.00 | 72.44 | 72.44 | 72.44 | 0 |
| 1725519600 | 72.44 | 0 | 0.00 | 72.44 | 72.44 | 72.44 | 0 |
| 1725433200 | 72.44 | 0 | 0.00 | 72.44 | 72.44 | 72.44 | 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
