Premium
Schibsted ASA (XPG)
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 | 0.02 | 0.0695894224078 | 28.74 | 29 | 28.7 | 1480 | 28.97804054 | DE |
| 4 | -0.88 | -2.9689608637 | 29.64 | 29.64 | 28.7 | 771 | 28.98398703 | DE |
| 12 | -4.02 | -12.2635753508 | 32.78 | 34.2 | 28.7 | 2553 | 31.37498249 | DE |
| 26 | 3.1 | 12.0810600156 | 25.66 | 34.2 | 24.48 | 1362 | 30.99405573 | DE |
| 52 | 0.77 | 2.75098249375 | 27.99 | 34.2 | 24.48 | 810 | 30.15225645 | DE |
| 156 | 9.8 | 51.6877637131 | 18.96 | 34.2 | 17.815 | 649 | 28.99107975 | DE |
| 260 | 9.8 | 51.6877637131 | 18.96 | 34.2 | 17.815 | 649 | 28.99107975 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
| 1737667620 | 29 | 0.26 | 0.90 | 28.7 | 29 | 28.7 | 2710 |
| 1737581220 | 28.74 | 0.02 | 0.07 | 28.74 | 28.74 | 28.74 | 250 |
| 1737494820 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1737408420 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1737149220 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1737062820 | 28.72 | 0 | 0.00 | 28.72 | 28.72 | 28.72 | 0 |
| 1736976420 | 28.72 | -0.92 | -3.10 | 28.72 | 28.72 | 28.72 | 70 |
| 1736890020 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1736803620 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1736544420 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1736458020 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1736371620 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1736285220 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1736198820 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1735939620 | 29.64 | 0.06 | 0.20 | 29.64 | 29.64 | 29.64 | 55 |
| 1735853220 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
| 1735594020 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
| 1735334820 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
| 1734989220 | 29.58 | 0.04 | 0.14 | 29.58 | 29.58 | 29.58 | 22 |
| 1734730020 | 29.54 | -1.96 | -6.22 | 29.54 | 29.54 | 29.54 | 21 |
| 1734643620 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734557220 | 31.5 | 0.16 | 0.51 | 31.5 | 31.5 | 31.5 | 33 |
| 1734470820 | 31.34 | 0 | 0.00 | 31.34 | 31.34 | 31.34 | 0 |
| 1734384420 | 31.34 | 0 | 0.00 | 31.34 | 31.34 | 31.34 | 0 |
| 1734125220 | 31.34 | 0 | 0.00 | 31.34 | 31.34 | 31.34 | 0 |
| 1734038820 | 31.34 | 0 | 0.00 | 31.34 | 31.34 | 31.34 | 0 |
| 1733952420 | 31.34 | 0 | 0.00 | 31.34 | 31.34 | 31.34 | 0 |
| 1733866020 | 31.34 | -0.42 | -1.32 | 31.34 | 31.34 | 31.34 | 20 |
| 1733779620 | 31.76 | -0.74 | -2.28 | 31.86 | 31.86 | 31.76 | 261 |
| 1733520420 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1733434020 | 32.5 | -1.02 | -3.04 | 33.18 | 33.18 | 32 | 16950 |
| 1733347620 | 33.52 | -0.62 | -1.82 | 33.82 | 33.84 | 33.52 | 472 |
| 1733261220 | 34.14 | 2.48 | 7.83 | 33.78 | 34.2 | 33.78 | 900 |
| 1733174820 | 31.66 | 0 | 0.00 | 31.66 | 31.66 | 31.66 | 0 |
| 1732915620 | 31.66 | 0 | 0.00 | 31.66 | 31.66 | 31.66 | 0 |
| 1732829220 | 31.66 | 0.7 | 2.26 | 31.62 | 31.66 | 31.62 | 300 |
| 1732742820 | 30.96 | 0 | 0.00 | 30.96 | 30.96 | 30.96 | 0 |
| 1732656420 | 30.96 | 0.36 | 1.18 | 30.86 | 31 | 30.86 | 2946 |
| 1732570020 | 30.6 | -1.88 | -5.79 | 30.96 | 30.96 | 29.5 | 18300 |
| 1732310820 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732224420 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732138020 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1732051620 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1731965220 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1731706020 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1731619620 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1731533220 | 32.479999 | 0 | 0.00 | 32.479999 | 32.479999 | 32.479999 | 0 |
| 1731446820 | 32.479999 | -0.3 | -0.92 | 32.479999 | 32.479999 | 32.479999 | 71 |
| 1731360360 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
| 1731101160 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
| 1731014760 | 32.78 | 1.66 | 5.33 | 32.78 | 32.78 | 32.78 | 15 |
| 1730928360 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1730841960 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1730755560 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1730496360 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1730409960 | 31.12 | 0 | 0.00 | 31.12 | 31.12 | 31.12 | 0 |
| 1730323560 | 31.12 | 0.36 | 1.17 | 31.12 | 31.12 | 31.12 | 100 |
| 1730237160 | 30.76 | 0.02 | 0.07 | 30.78 | 30.78 | 30.76 | 305 |
| 1730147220 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1729888020 | 30.74 | 2.02 | 7.03 | 28.56 | 31.18 | 28.56 | 860 |
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
