Premium
Sucro Limited (SUGR)
TSXV
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 | 0 | 12.25 | 12.5 | 12.25 | 401 | 12.25 | CS |
| 4 | 0.25 | 2.08333333333 | 12 | 12.77 | 11 | 744 | 12.14520291 | CS |
| 12 | 0.5 | 4.25531914894 | 11.75 | 12.77 | 11 | 339 | 12.08984796 | CS |
| 26 | 3.25 | 36.1111111111 | 9 | 12.77 | 8.6 | 617 | 11.50535956 | CS |
| 52 | 12.14 | 11036.3636364 | 0.11 | 12.77 | 0.11 | 607 | 9.95117468 | CS |
| 156 | 11.35 | 1261.11111111 | 0.9 | 12.77 | 0.105 | 1903 | 1.37097397 | CS |
| 260 | 12.2 | 24400 | 0.05 | 12.77 | 0.01 | 408714 | 0.05028394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1745530800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1745444400 | 12.25 | 0 | 0.00 | 12.5 | 12.5 | 12.25 | 403 |
| 1745358000 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 1000 |
| 1745271600 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 200 |
| 1744926000 | 12.25 | -0.25 | -2.00 | 12 | 12.25 | 12 | 500 |
| 1744839600 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1744753200 | 12.5 | 0 | 0.00 | 12.5 | 12.77 | 12.37 | 1570 |
| 1744666800 | 12.5 | 1.05 | 9.17 | 11.5 | 12.5 | 11.5 | 2000 |
| 1744407600 | 11.45 | -0.55 | -4.58 | 11.45 | 11.45 | 11.45 | 100 |
| 1744321200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1744234800 | 12 | 0 | 0.00 | 11 | 12 | 11 | 4467 |
| 1744148400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 100 |
| 1744062000 | 12 | 1 | 9.09 | 11 | 12 | 11 | 902 |
| 1743802800 | 11 | -0.75 | -6.38 | 11 | 11 | 11 | 102 |
| 1743716400 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 300 |
| 1743630000 | 11.75 | -0.25 | -2.08 | 11.75 | 11.75 | 11.75 | 100 |
| 1743543600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 100 |
| 1743457200 | 12 | 0 | 0.00 | 11.6 | 12 | 11.6 | 2200 |
| 1743198000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 100 |
| 1743111600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 100 |
| 1743025200 | 12 | -0.1 | -0.83 | 12 | 12 | 12 | 100 |
| 1742938800 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 100 |
| 1742852400 | 12 | -0.1 | -0.83 | 12.1 | 12.1 | 11.6 | 700 |
| 1742593200 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 100 |
| 1742506800 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1742420400 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 135 |
| 1742334000 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 100 |
| 1742247600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1741988400 | 12 | -0.1 | -0.83 | 12 | 12 | 12 | 100 |
| 1741902000 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 100 |
| 1741815600 | 12.1 | 0.3 | 2.54 | 12.1 | 12.1 | 12.1 | 100 |
| 1741729200 | 11.8 | 0.2 | 1.72 | 11.8 | 11.8 | 11.8 | 480 |
| 1741642800 | 11.6 | -0.39 | -3.25 | 12 | 12 | 11.6 | 500 |
| 1741387200 | 11.99 | -0.11 | -0.91 | 11.99 | 11.99 | 11.99 | 100 |
| 1741300800 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1741214400 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1741128000 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1741041600 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1740782400 | 12.1 | 0.27 | 2.28 | 12.1 | 12.1 | 12.1 | 100 |
| 1740696000 | 11.83 | -0.17 | -1.42 | 12 | 12 | 11.83 | 300 |
| 1740609600 | 12 | -0.1 | -0.83 | 12 | 12 | 12 | 100 |
| 1740523200 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 7 |
| 1740436800 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 100 |
| 1740177600 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1740091200 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 100 |
| 1740004800 | 12 | -0.25 | -2.04 | 12.25 | 12.25 | 12 | 1000 |
| 1739918400 | 12.25 | 0.25 | 2.08 | 12.25 | 12.25 | 12.25 | 100 |
| 1739572800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 100 |
| 1739486400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 100 |
| 1739400000 | 12 | 0.05 | 0.42 | 12 | 12 | 12 | 100 |
| 1739313600 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 200 |
| 1739227200 | 11.95 | 0.01 | 0.08 | 11.95 | 11.95 | 11.95 | 100 |
| 1738968000 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1738881600 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1738795200 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 100 |
| 1738708800 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1738622400 | 11.94 | 0.19 | 1.62 | 11.89 | 11.94 | 11.89 | 200 |
| 1738363200 | 11.75 | -0.14 | -1.18 | 11.75 | 11.75 | 11.75 | 100 |
| 1738276800 | 11.89 | 0 | 0.00 | 11.89 | 11.89 | 11.89 | 101 |
| 1738190400 | 11.89 | 0.39 | 3.39 | 11.89 | 11.89 | 11.89 | 100 |
| 1738104000 | 11.5 | -0.4 | -3.36 | 11.94 | 11.94 | 11 | 2389 |
| 1738017600 | 11.9 | -0.04 | -0.34 | 11.94 | 11.94 | 11 | 1800 |
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
