Premium
Sap SE (PK) (SAPGF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.262 | 0.0940889176183 | 278.46 | 283.83 | 270.4 | 53962 | 273.17856402 | CS |
| 4 | 25.722 | 10.166798419 | 253 | 283.83 | 246.896 | 37705 | 270.71058271 | CS |
| 12 | 52.282 | 23.0886769122 | 226.44 | 283.83 | 225.54 | 19852 | 261.33042838 | CS |
| 26 | 76.572 | 37.8788028692 | 202.15 | 283.83 | 198.9 | 26882 | 237.48593869 | CS |
| 52 | 99.982 | 55.9371153631 | 178.74 | 283.83 | 171.98 | 27906 | 214.10313941 | CS |
| 156 | 150.942 | 118.126467366 | 127.78 | 283.83 | 76.54 | 38349 | 141.36254559 | CS |
| 260 | 144.022 | 106.920564217 | 134.7 | 283.83 | 76.54 | 31905 | 139.13887975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 278.72199 | -3.78 | -1.34 | 282.52 | 283.83 | 278.152 | 1378 |
| 1738880400 | 282.5 | 1.48 | 0.53 | 280.11 | 283.6 | 280.11 | 12068 |
| 1738794000 | 281.024 | 5.24 | 1.90 | 280.87 | 282.75 | 280.556 | 6162 |
| 1738708080 | 275.77999 | 3.64 | 1.34 | 274.52 | 277.6 | 274.52 | 24657 |
| 1738621740 | 272.136 | -4.12 | -1.49 | 272.44 | 274.014 | 270.39999 | 224103 |
| 1738362000 | 276.2518 | -1.35 | -0.49 | 278.45999 | 279.9099 | 276.25 | 2819 |
| 1738276080 | 277.6 | 2.39 | 0.87 | 276.51 | 280 | 276.51 | 6148 |
| 1738189740 | 275.208 | 2.95 | 1.08 | 278.3 | 278.85 | 273.992 | 5467 |
| 1738103280 | 272.26 | -1.74 | -0.64 | 269.70999 | 274.76729 | 268.33499 | 97623 |
| 1738016820 | 274 | -0.7 | -0.25 | 272.49 | 277.014 | 270.31 | 17450 |
| 1737757440 | 274.69799 | -0.3 | -0.11 | 275.2341 | 277.25 | 274.586 | 3725 |
| 1737671220 | 275 | 2.4 | 0.88 | 271.372 | 275 | 270.886 | 2462 |
| 1737584640 | 272.60359 | 4.95 | 1.85 | 274.33999 | 275 | 271.8 | 112144 |
| 1737498540 | 267.64999 | 5.41 | 2.06 | 266 | 270 | 264.85 | 151102 |
| 1737152880 | 262.242 | 1.52 | 0.58 | 261.31 | 264.64229 | 261.31 | 1609 |
| 1737066420 | 260.718 | 1.36 | 0.52 | 260.89999 | 264.06 | 259.232 | 5451 |
| 1736979720 | 259.36 | 7.56 | 3.00 | 255.91 | 261.80079 | 255.91 | 24845 |
| 1736893380 | 251.8 | 4.29 | 1.73 | 251.8 | 254.8474 | 250.5 | 13966 |
| 1736806800 | 247.51 | -1.25 | -0.50 | 248.86 | 251 | 246.896 | 1392 |
| 1736547720 | 248.764 | -4.24 | -1.67 | 253 | 253.6706 | 248.764 | 3200 |
| 1736375340 | 253 | 3.5 | 1.40 | 249.4 | 253 | 248.42 | 2839 |
| 1736288940 | 249.5 | 5.24 | 2.15 | 255.6 | 255.6 | 248.544 | 4886 |
| 1736202360 | 244.258 | 4.13 | 1.72 | 240.44 | 249.75 | 240.44 | 2915 |
| 1735942980 | 240.13 | -2.61 | -1.07 | 240.94 | 243.52 | 240.13 | 3992 |
| 1735856700 | 242.7386 | 0.91 | 0.38 | 245.07 | 247.786 | 241.21 | 89434 |
| 1735683960 | 241.826 | -4.13 | -1.68 | 239.64 | 249.73 | 239.64 | 2440 |
| 1735597740 | 245.96 | -1.07 | -0.43 | 243.89 | 249.8349 | 243.89 | 1750 |
| 1735338000 | 247.03 | -4.07 | -1.62 | 251 | 251 | 246.766 | 1045 |
| 1735252020 | 251.1 | 3.66 | 1.48 | 251 | 253.9369 | 247.436 | 1179 |
| 1735078200 | 247.435 | 4.48 | 1.85 | 250.125 | 253.9669 | 238.8 | 1866 |
| 1734992400 | 242.952 | -9.94 | -3.93 | 250.58 | 250.58 | 242.31 | 2019 |
| 1734733200 | 252.89 | 5 | 2.02 | 241.21 | 252.89 | 241.21 | 3383 |
| 1734646800 | 247.888 | 4.14 | 1.70 | 245 | 249.002 | 243.016 | 2622 |
| 1734560940 | 243.75 | -7.16 | -2.85 | 252.4 | 252.9052 | 243.75 | 2355 |
| 1734474360 | 250.91 | -0.93 | -0.37 | 253 | 253 | 248.46 | 1360 |
| 1734388140 | 251.844 | 0.03 | 0.01 | 253 | 253.68 | 248.62 | 3819 |
| 1734128940 | 251.816 | -0.18 | -0.07 | 251.05 | 254.05 | 250 | 1675 |
| 1734042480 | 252 | 6.43 | 2.62 | 249.4 | 254 | 249.07 | 4698 |
| 1733955900 | 245.568 | -5.75 | -2.29 | 244.63 | 250.023 | 244.63 | 138734 |
| 1733869200 | 251.3143 | 2.28 | 0.91 | 255.5 | 255.5 | 251 | 2702 |
| 1733782800 | 249.038 | -5.16 | -2.03 | 252.05 | 254.99 | 247.55 | 1292 |
| 1733523600 | 254.195 | -0.12 | -0.05 | 252.89 | 256 | 252.89 | 2451 |
| 1733437500 | 254.314 | 3.31 | 1.32 | 252.76 | 255.9379 | 252.47 | 3124 |
| 1733350980 | 251 | 11 | 4.58 | 246.92 | 254.3871 | 246.69 | 5979 |
| 1733264700 | 240 | -1.78 | -0.74 | 240.8 | 244.88 | 238.99 | 9434 |
| 1733178180 | 241.782 | 8.98 | 3.86 | 239 | 242 | 236.36 | 31852 |
| 1732918200 | 232.8 | 0.04 | 0.02 | 235.13 | 237.6588 | 232.8 | 21689 |
| 1732746540 | 232.7563 | 0.16 | 0.07 | 230.4 | 233.98 | 230.1856 | 2549 |
| 1732660140 | 232.6 | -0.01 | -0.00 | 232.65 | 234.8073 | 230.208 | 2729 |
| 1732573560 | 232.608 | -2.63 | -1.12 | 234.41 | 239 | 232.01 | 2879 |
| 1732314000 | 235.2344 | -1.17 | -0.49 | 231.25 | 237.794 | 231.25 | 2278 |
| 1732227900 | 236.402 | 1.63 | 0.70 | 235.85 | 236.6683 | 230.74 | 1763 |
| 1732141740 | 234.7673 | 3.87 | 1.68 | 233 | 235.26 | 227.6 | 2224 |
| 1732054800 | 230.898 | -0.79 | -0.34 | 228.624 | 233.6568 | 228.624 | 3724 |
| 1731968640 | 231.6858 | 2.58 | 1.13 | 231.574 | 232.812 | 227.07 | 3289 |
| 1731709260 | 229.108 | -4.97 | -2.12 | 226.44 | 231.876 | 225.54 | 2500 |
| 1731622800 | 234.082 | 4.9 | 2.14 | 230.178 | 234.094 | 229.15 | 1439 |
| 1731536760 | 229.184 | -2.05 | -0.89 | 229.31 | 234.096 | 228.7798 | 530340 |
| 1731450480 | 231.236 | -3.37 | -1.44 | 236 | 236.192 | 231.236 | 60992 |
| 1731363600 | 234.604 | 1.45 | 0.62 | 235.9 | 238.992 | 234.422 | 35492 |
| 1731104400 | 233.15 | -4.45 | -1.87 | 240.414 | 240.414 | 232.45 | 1580 |
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
