Premium
Secunet Security AG (YSN)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9 | 7.83972125436 | 114.8 | 134.4 | 112.6 | 3309 | 127.39532241 | DE |
| 4 | 0 | 0 | 123.8 | 134.4 | 109.8 | 1795 | 121.43164726 | DE |
| 12 | 21 | 20.4280155642 | 102.8 | 134.4 | 95 | 2342 | 114.28441965 | DE |
| 26 | 10.8 | 9.55752212389 | 113 | 134.4 | 90.1 | 1991 | 108.54220385 | DE |
| 52 | -40.2 | -24.512195122 | 164 | 179.4 | 90.1 | 1512 | 121.51425423 | DE |
| 156 | -193.7 | -61.0078740157 | 317.5 | 465 | 90.1 | 2746 | 236.05205173 | DE |
| 260 | -8.2 | -6.21212121212 | 132 | 608 | 88.6 | 3237 | 281.88306857 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 127.8 | -2.2 | -1.69 | 130.8 | 134.4 | 125.4 | 4193 |
| 1738272420 | 130 | 10.4 | 8.70 | 117.6 | 130.4 | 117.6 | 9661 |
| 1738186020 | 119.6 | 4.6 | 4.00 | 115.2 | 119.8 | 114.8 | 1265 |
| 1738099620 | 115 | -1 | -0.86 | 113.2 | 116 | 113.2 | 727 |
| 1738013220 | 116 | -0.8 | -0.68 | 114.8 | 116 | 112.6 | 701 |
| 1737754020 | 116.8 | 2.4 | 2.10 | 114 | 116.8 | 113.2 | 1362 |
| 1737667620 | 114.4 | -2.4 | -2.05 | 117.6 | 117.8 | 113 | 1010 |
| 1737581220 | 116.8 | 3.8 | 3.36 | 112.8 | 118.6 | 112.8 | 1002 |
| 1737494820 | 113 | -0.6 | -0.53 | 113.2 | 113.2 | 111.2 | 733 |
| 1737408420 | 113.6 | 0 | 0.00 | 113.2 | 113.8 | 111.6 | 1038 |
| 1737149220 | 113.6 | 1.4 | 1.25 | 111.6 | 113.8 | 111.6 | 547 |
| 1737062820 | 112.2 | -4.6 | -3.94 | 117.2 | 118.4 | 111.2 | 1353 |
| 1736976420 | 116.8 | 6.2 | 5.61 | 111.2 | 116.8 | 111 | 996 |
| 1736890020 | 110.6 | -2.2 | -1.95 | 114.2 | 114.2 | 109.8 | 1440 |
| 1736803620 | 112.8 | -2.4 | -2.08 | 115.4 | 116.8 | 112.8 | 947 |
| 1736544420 | 115.2 | -5 | -4.16 | 118.4 | 118.4 | 115.2 | 691 |
| 1736458020 | 120.2 | 2.2 | 1.86 | 116.2 | 120.2 | 116 | 649 |
| 1736371620 | 118 | -2 | -1.67 | 121.2 | 121.2 | 116 | 2887 |
| 1736285220 | 120 | -0.2 | -0.17 | 120.8 | 121.8 | 119.2 | 1798 |
| 1736198820 | 120.2 | -1.2 | -0.99 | 123.8 | 123.8 | 120 | 2902 |
| 1735939620 | 121.4 | 2.8 | 2.36 | 117.4 | 122.2 | 117.4 | 2619 |
| 1735853220 | 118.6 | 1.4 | 1.19 | 117.8 | 118.8 | 114.4 | 1918 |
| 1735594020 | 117.2 | -0.2 | -0.17 | 116 | 118.2 | 116 | 901 |
| 1735334820 | 117.4 | 0.2 | 0.17 | 118.6 | 121.2 | 116 | 3296 |
| 1734989220 | 117.2 | 2.8 | 2.45 | 114.8 | 119.8 | 112.4 | 1439 |
| 1734730020 | 114.4 | 1.6 | 1.42 | 114.6 | 115.4 | 110.2 | 2376 |
| 1734643620 | 112.8 | -6 | -5.05 | 120.2 | 121.4 | 112.8 | 2714 |
| 1734557220 | 118.8 | -3.2 | -2.62 | 122 | 122.4 | 118.8 | 1653 |
| 1734470820 | 122 | 1.6 | 1.33 | 120 | 122.2 | 119 | 2166 |
| 1734384420 | 120.4 | -1.8 | -1.47 | 121.8 | 124.4 | 118.8 | 3099 |
| 1734125220 | 122.2 | 3.2 | 2.69 | 119 | 122.8 | 117.6 | 2369 |
| 1734038820 | 119 | -0.2 | -0.17 | 119.2 | 120.4 | 117.4 | 2312 |
| 1733952420 | 119.2 | -0.6 | -0.50 | 117.6 | 120.6 | 116.4 | 2236 |
| 1733866020 | 119.8 | 6 | 5.27 | 113.8 | 119.8 | 109.2 | 4876 |
| 1733779620 | 113.8 | 3.8 | 3.45 | 109.2 | 114.6 | 109.2 | 3028 |
| 1733520420 | 110 | -1.4 | -1.26 | 111.6 | 113.4 | 109.2 | 2948 |
| 1733434020 | 111.4 | -2.4 | -2.11 | 111.8 | 113.8 | 111 | 1789 |
| 1733347620 | 113.8 | 7.2 | 6.75 | 106.2 | 114.6 | 105.8 | 5305 |
| 1733261220 | 106.6 | 0.6 | 0.57 | 107 | 107.4 | 102.2 | 1643 |
| 1733174820 | 106 | 0.4 | 0.38 | 107.2 | 108.4 | 105.8 | 1338 |
| 1732915620 | 105.6 | -1.2 | -1.12 | 107.8 | 108.6 | 105.6 | 2095 |
| 1732829220 | 106.8 | -0.4 | -0.37 | 107.8 | 110.4 | 106.8 | 2038 |
| 1732742820 | 107.2 | -4.6 | -4.11 | 111 | 111 | 106.4 | 2066 |
| 1732656420 | 111.8 | -6 | -5.09 | 116.4 | 117.6 | 110.2 | 3317 |
| 1732570020 | 117.8 | 8.2 | 7.48 | 109.2 | 117.8 | 108.2 | 3937 |
| 1732310820 | 109.6 | 9.7 | 9.71 | 99.9 | 111.6 | 99.7 | 7819 |
| 1732224420 | 99.9 | 3.6 | 3.74 | 96.5 | 99.9 | 95.4 | 3084 |
| 1732138020 | 96.3 | -0.6 | -0.62 | 98 | 99.9 | 95 | 1900 |
| 1732051620 | 96.9 | -0.8 | -0.82 | 99.6 | 99.9 | 95.8 | 1355 |
| 1731965220 | 97.7 | -2.7 | -2.69 | 100.6 | 101 | 97.7 | 1360 |
| 1731705960 | 100.4 | 1.1 | 1.11 | 99.4 | 101.2 | 97.4 | 898 |
| 1731619560 | 99.3 | -0.7 | -0.70 | 98.9 | 99.9 | 96.4 | 2148 |
| 1731533160 | 100 | -5.2 | -4.94 | 104.8 | 105.2 | 97.1 | 3981 |
| 1731446820 | 105.2 | -2.4 | -2.23 | 107.6 | 112 | 103 | 4524 |
| 1731360420 | 107.6 | 3.8 | 3.66 | 102.8 | 109.2 | 102.8 | 2335 |
| 1731101220 | 103.8 | -0.4 | -0.38 | 106 | 106 | 102 | 922 |
| 1731014760 | 104.2 | 0.6 | 0.58 | 103.8 | 106.2 | 102.6 | 1033 |
| 1730928360 | 103.6 | -2.8 | -2.63 | 107.4 | 109.8 | 101.2 | 1990 |
| 1730841960 | 106.4 | -0.2 | -0.19 | 106.8 | 108 | 106.4 | 511 |
| 1730755560 | 106.6 | -2 | -1.84 | 107.8 | 111.4 | 106.2 | 1331 |
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
