Premium
Saputo Inc (PK) (SAPIF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.691 | 4.00347624565 | 17.26 | 17.951 | 17.26 | 1294 | 17.75294306 | CS |
| 4 | 1.571 | 9.59096459096 | 16.38 | 17.951 | 15.865 | 7166 | 16.77331503 | CS |
| 12 | -0.549 | -2.96756756757 | 18.5 | 19.3901 | 15.67 | 4319 | 17.6064819 | CS |
| 26 | -4.559 | -20.2532207908 | 22.51 | 23 | 15.67 | 8271 | 20.65158047 | CS |
| 52 | -2.7373 | -13.2311499737 | 20.6883 | 23.5 | 15.67 | 23480 | 20.75579346 | CS |
| 156 | -6.619 | -26.9393569394 | 24.57 | 28.029143 | 15.67 | 12444 | 21.12689791 | CS |
| 260 | -12.329 | -40.7166446499 | 30.28 | 35 | 15.67 | 8479 | 21.87555725 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 17.951 | 0.13 | 0.74 | 17.82 | 17.951 | 17.82 | 2157 |
| 1740003960 | 17.82 | 0.46 | 2.62 | 17.83 | 17.83 | 17.82 | 531 |
| 1739917740 | 17.365 | 0.16 | 0.96 | 17.26 | 17.365 | 17.26 | 1193 |
| 1739571720 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1739485320 | 17.2 | 0.26 | 1.53 | 17.2 | 17.2 | 17.2 | 387 |
| 1739398920 | 16.94 | 0.2 | 1.19 | 16.78 | 16.94 | 16.78 | 200 |
| 1739312760 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1739226360 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1738967160 | 16.739999 | 0.09 | 0.54 | 16.739999 | 16.739999 | 16.739999 | 112 |
| 1738880400 | 16.649999 | -0.11 | -0.65 | 16.83 | 16.83 | 16.649999 | 200 |
| 1738794000 | 16.758814 | 0.28 | 1.69 | 16.758814 | 16.758814 | 16.758814 | 89352 |
| 1738708080 | 16.48 | 0.54 | 3.39 | 16.52 | 16.53 | 16.44 | 500 |
| 1738621740 | 15.94 | -0.71 | -4.26 | 15.865 | 16.059999 | 15.865 | 2337 |
| 1738362000 | 16.649999 | -0.29 | -1.71 | 16.719999 | 16.85 | 16.62 | 1361 |
| 1738276080 | 16.94 | 0.48 | 2.92 | 16.94 | 16.94 | 16.94 | 602 |
| 1738189680 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1738103280 | 16.46 | 0.08 | 0.49 | 16.46 | 16.46 | 16.46 | 400 |
| 1738016640 | 16.379999 | 0 | 0.00 | 16.379999 | 16.379999 | 16.379999 | 0 |
| 1737757440 | 16.379999 | 0.06 | 0.37 | 16.379999 | 16.379999 | 16.379999 | 990 |
| 1737671220 | 16.32 | 0.39 | 2.45 | 16.3505 | 16.4125 | 16.309999 | 3271 |
| 1737584940 | 15.93 | 0 | 0.00 | 15.93 | 15.93 | 15.93 | 0 |
| 1737498540 | 15.93 | -0.07 | -0.45 | 15.67 | 15.93 | 15.67 | 200 |
| 1737152880 | 16.0015 | 0.08 | 0.51 | 16.16 | 16.16 | 16.0015 | 900 |
| 1737066420 | 15.92 | -0.07 | -0.44 | 15.92 | 15.92 | 15.92 | 992 |
| 1736979720 | 15.99 | -0.01 | -0.06 | 16.198699 | 16.198699 | 15.99 | 2141 |
| 1736893380 | 16 | -0.13 | -0.81 | 16 | 16 | 16 | 107 |
| 1736806800 | 16.129999 | 0.05 | 0.31 | 16.129999 | 16.129999 | 16.129999 | 321 |
| 1736547720 | 16.079999 | -1.39 | -7.96 | 16.079999 | 16.079999 | 16.079999 | 152 |
| 1736375160 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
| 1736288760 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
| 1736202360 | 17.47 | 0.13 | 0.72 | 17.5 | 17.54 | 17.47 | 2358 |
| 1735943100 | 17.345 | 0 | 0.00 | 17.345 | 17.345 | 17.345 | 0 |
| 1735856700 | 17.345 | -0.02 | -0.09 | 17.345 | 17.345 | 17.345 | 559 |
| 1735683960 | 17.36 | 0.14 | 0.83 | 17.28 | 17.36 | 17.28 | 739 |
| 1735597740 | 17.217 | -0.04 | -0.24 | 17.15 | 17.217 | 17.15 | 326 |
| 1735338000 | 17.259 | -0.03 | -0.15 | 17.35 | 17.35 | 17.2 | 1536 |
| 1735251600 | 17.285 | 0 | 0.00 | 17.285 | 17.285 | 17.285 | 0 |
| 1735078800 | 17.285 | 0 | 0.00 | 17.285 | 17.285 | 17.285 | 0 |
| 1734992400 | 17.285 | -0.26 | -1.45 | 17.19 | 17.285 | 17.16 | 1662 |
| 1734733200 | 17.54 | 0 | 0.00 | 17.54 | 17.58 | 17.54 | 2465 |
| 1734646800 | 17.54 | -0.34 | -1.90 | 17.54 | 17.54 | 17.54 | 544 |
| 1734560940 | 17.88 | -0.08 | -0.45 | 17.96 | 17.96 | 17.88 | 650 |
| 1734474360 | 17.96 | -0.19 | -1.02 | 17.89 | 18 | 17.89 | 560 |
| 1734388140 | 18.145 | -0.29 | -1.55 | 18.145 | 18.145 | 18.145 | 1012 |
| 1734128940 | 18.43 | -0.09 | -0.49 | 18.4 | 18.5 | 18.4 | 1051 |
| 1734042480 | 18.52 | -0.07 | -0.38 | 18.555 | 18.555 | 18.52 | 300 |
| 1733955900 | 18.59 | -0.08 | -0.42 | 18.66 | 18.66 | 18.59 | 700 |
| 1733869200 | 18.668 | -0.3 | -1.59 | 18.668 | 18.668 | 18.668 | 551 |
| 1733782800 | 18.97 | -0.4 | -2.07 | 17.97 | 18.97 | 17.97 | 380 |
| 1733523900 | 19.37 | 0 | 0.00 | 19.37 | 19.37 | 19.37 | 0 |
| 1733437500 | 19.37 | -0.02 | -0.10 | 19.37 | 19.37 | 19.37 | 250 |
| 1733350980 | 19.39 | 0.14 | 0.73 | 19.3901 | 19.3901 | 19.39 | 1200 |
| 1733264700 | 19.25 | 0.26 | 1.37 | 19.25 | 19.25 | 19.25 | 52029 |
| 1733178180 | 18.99 | 0.29 | 1.55 | 18.5 | 18.9901 | 18.48 | 4110 |
| 1732919340 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1732746540 | 18.7 | 0.29 | 1.58 | 18.5 | 18.7 | 18.5 | 210 |
| 1732660140 | 18.41 | -0.44 | -2.33 | 18.64 | 18.64 | 18.29 | 3401 |
| 1732573560 | 18.85 | 0.19 | 1.02 | 18.83 | 18.85 | 18.83 | 28749 |
| 1732314000 | 18.66 | -0.08 | -0.43 | 18.73 | 18.73 | 18.66 | 766 |
| 1732227900 | 18.74 | 0.33 | 1.79 | 18.725 | 18.74 | 18.725 | 342 |
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
