Premium
Salzgitter AG (SZG)
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 | 0.77 | 4.98059508409 | 15.46 | 16.28 | 15.26 | 11955 | 15.76793232 | DE |
| 4 | 0.24 | 1.5009380863 | 15.99 | 16.649999 | 15.26 | 13643 | 15.92418214 | DE |
| 12 | 2.09 | 14.7807637907 | 14.14 | 19.66 | 13.68 | 30603 | 17.50265064 | DE |
| 26 | -0.509999 | -3.04658919036 | 16.739999 | 19.66 | 12.86 | 23561 | 16.42408114 | DE |
| 52 | -8.99 | -35.6463124504 | 25.22 | 26.72 | 12.86 | 18095 | 18.3959038 | DE |
| 156 | -18.25 | -52.9292343387 | 34.48 | 48.76 | 12.86 | 102872 | 31.39648923 | DE |
| 260 | 0.225 | 1.40581068416 | 16.005 | 48.76 | 7.774 | 173253 | 23.80741871 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 16.239999 | 0.43 | 2.72 | 15.96 | 16.28 | 15.72 | 3335 |
| 1737149220 | 15.81 | -0.18 | -1.13 | 16.03 | 16.21 | 15.81 | 15505 |
| 1737062820 | 15.99 | -0.08 | -0.50 | 16.239999 | 16.26 | 15.8 | 4000 |
| 1736976420 | 16.07 | 0.62 | 4.01 | 15.65 | 16.239999 | 15.65 | 14173 |
| 1736890020 | 15.45 | -0.13 | -0.83 | 15.61 | 15.82 | 15.3 | 7053 |
| 1736803620 | 15.58 | 0.07 | 0.45 | 15.46 | 15.77 | 15.26 | 19046 |
| 1736544420 | 15.51 | -0.43 | -2.70 | 15.91 | 16.25 | 15.51 | 10907 |
| 1736458020 | 15.94 | 0.05 | 0.31 | 15.89 | 16 | 15.73 | 13535 |
| 1736371620 | 15.89 | -0.54 | -3.29 | 16.52 | 16.52 | 15.65 | 24018 |
| 1736285220 | 16.43 | 0.25 | 1.55 | 16.18 | 16.649999 | 16.11 | 13147 |
| 1736198820 | 16.18 | 0.3 | 1.89 | 15.96 | 16.559999 | 15.7 | 18502 |
| 1735939620 | 15.88 | -0.25 | -1.55 | 15.94 | 16.3 | 15.8 | 14864 |
| 1735853220 | 16.129999 | 0.22 | 1.38 | 15.8 | 16.309999 | 15.8 | 9563 |
| 1735594020 | 15.91 | -0.4 | -2.45 | 16.17 | 16.32 | 15.91 | 9884 |
| 1735334820 | 16.309999 | 0.72 | 4.62 | 15.74 | 16.469999 | 15.65 | 16786 |
| 1734989220 | 15.59 | -0.37 | -2.32 | 15.99 | 15.99 | 15.5 | 13664 |
| 1734730020 | 15.96 | 0 | 0.00 | 15.96 | 16 | 15.48 | 13071 |
| 1734643620 | 15.96 | 0.4 | 2.57 | 15.4 | 16.16 | 15.4 | 14019 |
| 1734557220 | 15.56 | -0.19 | -1.21 | 15.64 | 15.97 | 15.54 | 26053 |
| 1734470820 | 15.75 | -0.19 | -1.19 | 15.87 | 16.12 | 15.57 | 13273 |
| 1734384420 | 15.94 | -0.28 | -1.73 | 16.26 | 16.29 | 15.78 | 28534 |
| 1734125220 | 16.219999 | -0.64 | -3.80 | 16.809999 | 16.92 | 16.129999 | 27303 |
| 1734038820 | 16.86 | -0.39 | -2.26 | 17.19 | 17.399999 | 16.8 | 15588 |
| 1733952420 | 17.25 | -0.09 | -0.52 | 17.36 | 17.51 | 17.21 | 10449 |
| 1733866020 | 17.34 | -0.43 | -2.42 | 17.68 | 17.89 | 17.19 | 9530 |
| 1733779620 | 17.77 | 0.19 | 1.08 | 17.88 | 17.98 | 17.51 | 19684 |
| 1733520420 | 17.579999 | 0.18 | 1.03 | 17.489999 | 17.79 | 17.309999 | 12632 |
| 1733434020 | 17.399999 | 0.41 | 2.41 | 17.04 | 18.05 | 16.91 | 50241 |
| 1733347620 | 16.989999 | 0.34 | 2.04 | 16.85 | 17.149999 | 16.79 | 16589 |
| 1733261220 | 16.649999 | 0.19 | 1.15 | 16.46 | 16.87 | 16.41 | 20287 |
| 1733174820 | 16.46 | -0.07 | -0.42 | 16.3 | 16.64 | 16.26 | 6825 |
| 1732915620 | 16.53 | -0.13 | -0.78 | 16.82 | 16.82 | 16.379999 | 14834 |
| 1732829220 | 16.66 | -0.2 | -1.19 | 17.12 | 17.12 | 16.34 | 11541 |
| 1732742820 | 16.86 | 0.11 | 0.66 | 16.7 | 17.04 | 16.55 | 22283 |
| 1732656420 | 16.75 | -0.27 | -1.59 | 17.11 | 17.13 | 16.54 | 26670 |
| 1732570020 | 17.02 | -0.54 | -3.08 | 17.41 | 17.6 | 17 | 27714 |
| 1732310820 | 17.559999 | 0.4 | 2.33 | 17.34 | 17.71 | 17.09 | 17268 |
| 1732224420 | 17.16 | -0.34 | -1.94 | 17.399999 | 17.489999 | 16.94 | 17464 |
| 1732138020 | 17.5 | -0.09 | -0.51 | 17.53 | 17.61 | 17.3 | 15056 |
| 1732051620 | 17.59 | -0.59 | -3.25 | 18.03 | 18.03 | 17.27 | 49735 |
| 1731965220 | 18.18 | 0.29 | 1.62 | 18.39 | 18.57 | 17.87 | 44621 |
| 1731705960 | 17.89 | 0.05 | 0.28 | 17.899999 | 18.27 | 17.7 | 29553 |
| 1731619560 | 17.84 | 0.28 | 1.59 | 17.48 | 18.17 | 17.32 | 29236 |
| 1731533160 | 17.559999 | -0.33 | -1.84 | 17.8 | 17.96 | 17.3 | 38446 |
| 1731446820 | 17.89 | -0.76 | -4.08 | 18.51 | 18.64 | 17.51 | 51622 |
| 1731360420 | 18.649999 | -0.63 | -3.27 | 19.399999 | 19.66 | 18.51 | 69255 |
| 1731101220 | 19.28 | 0.61 | 3.27 | 18.82 | 19.55 | 18.42 | 75588 |
| 1731014760 | 18.67 | 1.23 | 7.05 | 17.46 | 19.18 | 17.38 | 66201 |
| 1730928360 | 17.44 | -1.68 | -8.79 | 19.1 | 19.239999 | 17.16 | 95489 |
| 1730841960 | 19.12 | 1.32 | 7.42 | 17.59 | 19.55 | 16.77 | 289841 |
| 1730755560 | 17.8 | 4.05 | 29.45 | 13.79 | 18.44 | 13.74 | 133477 |
| 1730496360 | 13.75 | -0.31 | -2.20 | 14.1 | 14.11 | 13.68 | 16174 |
| 1730409960 | 14.06 | -0.09 | -0.64 | 14.11 | 14.34 | 14.06 | 10012 |
| 1730323560 | 14.15 | -0.18 | -1.26 | 14.35 | 14.46 | 14.15 | 13625 |
| 1730237160 | 14.33 | -0.19 | -1.31 | 14.58 | 14.63 | 14.25 | 15937 |
| 1730150760 | 14.52 | 0.43 | 3.05 | 14.14 | 14.52 | 14.08 | 13103 |
| 1729888020 | 14.09 | 0.38 | 2.77 | 13.85 | 14.11 | 13.51 | 22327 |
| 1729801560 | 13.71 | 0.16 | 1.18 | 13.54 | 13.94 | 13.43 | 19730 |
| 1729715160 | 13.55 | 0.13 | 0.97 | 13.38 | 13.67 | 13.35 | 11226 |
| 1729628760 | 13.42 | -0.4 | -2.89 | 13.69 | 13.85 | 12.86 | 48696 |
| 1729542360 | 13.82 | -0.25 | -1.78 | 13.86 | 14.18 | 13.71 | 8067 |
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
