Premium
SS and C Technologies Holdings Inc (WGSA)
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 | -1 | -1.47058823529 | 68 | 68 | 67.5 | 2 | 67.92857143 | DE |
| 4 | -1 | -1.47058823529 | 68 | 68.5 | 65.5 | 51 | 67.36404293 | DE |
| 12 | 10 | 17.5438596491 | 57 | 68.5 | 57 | 81 | 65.23863114 | DE |
| 26 | 7.5 | 12.6050420168 | 59.5 | 68.5 | 55 | 54 | 63.16782064 | DE |
| 52 | 17 | 34 | 50 | 68.5 | 46.6 | 61 | 58.47908661 | DE |
| 156 | 13.5 | 25.2336448598 | 53.5 | 68.5 | 46.6 | 59 | 58.36457126 | DE |
| 260 | 13.5 | 25.2336448598 | 53.5 | 68.5 | 46.6 | 59 | 58.36457126 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1727295960 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1727209560 | 67.5 | -0.5 | -0.74 | 67.5 | 67.5 | 67.5 | 1 |
| 1727123160 | 68 | 0 | 0.00 | 68 | 68 | 68 | 1 |
| 1726864020 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 5 |
| 1726777560 | 68.5 | 1.5 | 2.24 | 68.5 | 68.5 | 68.5 | 118 |
| 1726691220 | 67 | -1.5 | -2.19 | 67.5 | 67.5 | 67 | 200 |
| 1726604760 | 68.5 | 1 | 1.48 | 68.5 | 68.5 | 68.5 | 10 |
| 1726518420 | 67.5 | 2 | 3.05 | 67.5 | 67.5 | 67.5 | 1 |
| 1726259160 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1726172760 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1726086360 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1725999960 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1725913560 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1725654360 | 65.5 | -1.5 | -2.24 | 65.5 | 65.5 | 65.5 | 16 |
| 1725567960 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1725481560 | 67 | -0.5 | -0.74 | 67 | 67 | 67 | 150 |
| 1725395160 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 26 |
| 1725308760 | 67.5 | 1.5 | 2.27 | 68 | 68 | 67.5 | 31 |
| 1725049620 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1724963220 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1724876820 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1724790420 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1724704020 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1724444820 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1724358420 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1724272020 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1724185620 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1724099220 | 66 | 0.5 | 0.76 | 66 | 66 | 66 | 150 |
| 1723840020 | 65.5 | 0 | 0.00 | 66 | 66 | 65.5 | 153 |
| 1723753620 | 65.5 | 1 | 1.55 | 65.5 | 65.5 | 65.5 | 1 |
| 1723667160 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1723580760 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1723494360 | 64.5 | 0.5 | 0.78 | 64.5 | 64.5 | 64.5 | 200 |
| 1723235220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1723148820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1723062420 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1722976020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1722889620 | 64 | -1.5 | -2.29 | 64 | 64 | 64 | 28 |
| 1722630360 | 65.5 | -0.5 | -0.76 | 66 | 66 | 65.5 | 122 |
| 1722544020 | 66 | -2 | -2.94 | 67.5 | 67.5 | 66 | 46 |
| 1722457620 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1722371220 | 68 | 0.5 | 0.74 | 68 | 68 | 68 | 15 |
| 1722284760 | 67.5 | 1 | 1.50 | 67.5 | 67.5 | 67.5 | 35 |
| 1722025620 | 66.5 | 4.5 | 7.26 | 64.5 | 66.5 | 64.5 | 369 |
| 1721939220 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
| 1721852820 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 20 |
| 1721764200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1721677800 | 62.5 | 0 | 0.00 | 61 | 62.5 | 61 | 132 |
| 1721420760 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1721334360 | 62.5 | 1 | 1.63 | 62.5 | 62.5 | 62.5 | 113 |
| 1721247960 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1721161560 | 61.5 | 0 | 0.00 | 61 | 61.5 | 61 | 180 |
| 1721075160 | 61.5 | 4.5 | 7.89 | 60.5 | 61.5 | 60.5 | 9 |
| 1720815960 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1720729560 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1720643160 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1720556760 | 57 | -1 | -1.72 | 57 | 57 | 57 | 45 |
| 1720470420 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1720211220 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1720124820 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1720038420 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 85 |
| 1719952020 | 57.5 | -1 | -1.71 | 57.5 | 57.5 | 57.5 | 1 |
| 1719865620 | 58.5 | 1 | 1.74 | 58.5 | 58.5 | 58.5 | 2 |
| 1719606420 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1719520020 | 57.5 | -1.5 | -2.54 | 58 | 58 | 57.5 | 180 |
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
