Premium
Saputo Inc (PK) (SAPIF)
USOTC
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 | 0.11 | 0.378657487091 | 29.05 | 29.19 | 28.99 | 29274 | 29.09448375 | CS |
| 4 | -0.42 | -1.41987829615 | 29.58 | 30.22 | 28.62 | 39784 | 29.55468207 | CS |
| 12 | 1.07 | 3.80918476326 | 28.09 | 31.36 | 27.79 | 101320 | 29.52976037 | CS |
| 26 | -0.5 | -1.68577208361 | 29.66 | 32.49 | 27.53 | 83019 | 29.78742048 | CS |
| 52 | 8.505 | 41.1764705882 | 20.655 | 32.49 | 19.9 | 73050 | 28.40095111 | CS |
| 156 | 7.913099 | 37.2435443644 | 21.246901 | 32.49 | 15.67 | 43030 | 25.3303721 | CS |
| 260 | -0.22 | -0.74880871341 | 29.38 | 32.49 | 15.67 | 26968 | 25.25528557 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718820 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1783632420 | 29.16 | 0.08 | 0.28 | 29.19 | 29.19 | 29.12 | 41856 |
| 1783545840 | 29.08 | 0.03 | 0.10 | 29.15 | 29.15 | 29.08 | 20154 |
| 1783459740 | 29.05 | 0 | 0.00 | 28.99 | 29.05 | 28.99 | 54762 |
| 1783373340 | 29.05 | 0.1 | 0.33 | 29.05 | 29.05 | 29.05 | 322 |
| 1783027740 | 28.954 | -0.22 | -0.74 | 28.96 | 28.96 | 28.954 | 25120 |
| 1782941280 | 29.17 | -0.15 | -0.51 | 29.39 | 29.39 | 29.17 | 1529 |
| 1782854880 | 29.32 | -0.82 | -2.72 | 30.22 | 30.22 | 29.32 | 47030 |
| 1782768300 | 30.14 | 0.16 | 0.53 | 30.14 | 30.14 | 30.14 | 614 |
| 1782509280 | 29.98 | 0.25 | 0.84 | 29.98 | 30.0625 | 29.82 | 49464 |
| 1782422460 | 29.73 | 0.18 | 0.61 | 29.73 | 29.73 | 29.73 | 30612 |
| 1782336000 | 29.55 | 0.54 | 1.86 | 28.77 | 29.56 | 28.62 | 11944 |
| 1782250140 | 29.01 | 0.18 | 0.62 | 28.86 | 29.01 | 28.86 | 4715 |
| 1782163500 | 28.83 | -0.37 | -1.27 | 28.88 | 28.94 | 28.83 | 7487 |
| 1781818140 | 29.2 | 0.08 | 0.27 | 28.78 | 29.2 | 28.76 | 60999 |
| 1781731740 | 29.12 | -0.53 | -1.79 | 29.57 | 29.57 | 29.12 | 38301 |
| 1781645340 | 29.65 | -0.25 | -0.84 | 29.51 | 29.7 | 29.51 | 55988 |
| 1781558940 | 29.9 | -0.04 | -0.13 | 29.9 | 29.92 | 29.77 | 184023 |
| 1781299740 | 29.94 | 0.04 | 0.13 | 29.58 | 29.97 | 29.58 | 81199 |
| 1781213220 | 29.9 | 0.04 | 0.13 | 29.81 | 30.02 | 29.768 | 14865 |
| 1781126940 | 29.86 | -0.13 | -0.43 | 30.01 | 30.02 | 29.86 | 64723 |
| 1781040540 | 29.99 | 0.45 | 1.52 | 29.2 | 29.99 | 29.2 | 95050 |
| 1780954140 | 29.54 | -1.13 | -3.68 | 30.33 | 30.33 | 29.34 | 106084 |
| 1780694940 | 30.67 | -0.06 | -0.20 | 28.49 | 30.94 | 28.49 | 97099 |
| 1780608540 | 30.73 | -0.17 | -0.55 | 31.36 | 31.36 | 30.7001 | 69836 |
| 1780522140 | 30.9 | 0.41 | 1.34 | 30.93 | 30.97 | 30.79 | 8367 |
| 1780435740 | 30.492 | -0.05 | -0.16 | 30.83 | 30.83 | 30.492 | 32002 |
| 1780349340 | 30.5406 | -0.01 | -0.03 | 30.88 | 30.88 | 30.44 | 20567 |
| 1780090080 | 30.55 | 0.52 | 1.73 | 30.48 | 30.75 | 30.395 | 226706 |
| 1780003320 | 30.03 | -0.17 | -0.56 | 30.2 | 30.32 | 29.65 | 388913 |
| 1779917340 | 30.2 | 0.47 | 1.58 | 30.2 | 30.2 | 30.2 | 158078 |
| 1779830940 | 29.73 | -0.58 | -1.91 | 29.73 | 29.73 | 29.73 | 309854 |
| 1779485280 | 30.31 | 0 | 0.00 | 30.31 | 30.31 | 30.31 | 0 |
| 1779398880 | 30.31 | -0.39 | -1.25 | 30.83 | 30.83 | 30.15 | 63941 |
| 1779312300 | 30.695 | 0.91 | 3.07 | 30.3 | 30.695 | 30.3 | 185442 |
| 1779225660 | 29.78 | 1.02 | 3.53 | 29.39 | 30.07 | 29.06 | 89061 |
| 1779139740 | 28.7643 | 0.09 | 0.31 | 28.7643 | 28.7643 | 28.7643 | 941 |
| 1778880000 | 28.676 | -0.83 | -2.83 | 29.19 | 29.19 | 28.676 | 57307 |
| 1778793900 | 29.51 | 0.1 | 0.34 | 29.75 | 29.765 | 29.47 | 67654 |
| 1778707380 | 29.41 | 0.06 | 0.20 | 29.56 | 29.56 | 29.25 | 63824 |
| 1778621340 | 29.35 | -0.1 | -0.34 | 29.61 | 29.7225 | 29.35 | 130148 |
| 1778534940 | 29.45 | -0.77 | -2.55 | 30.41 | 30.41 | 29.45 | 277716 |
| 1778275200 | 30.22 | 0.01 | 0.03 | 30.46 | 30.46 | 30.22 | 38783 |
| 1778188800 | 30.21 | 0.51 | 1.72 | 30.1 | 30.22 | 29.83 | 151148 |
| 1778102520 | 29.7 | -0.47 | -1.56 | 30.45 | 30.45 | 29.7 | 17188 |
| 1778016000 | 30.17 | 0.09 | 0.30 | 30.48 | 30.48 | 30.17 | 266669 |
| 1777930140 | 30.08 | -0.67 | -2.18 | 30.57 | 30.57 | 29.94 | 90768 |
| 1777671000 | 30.75 | 0.71 | 2.36 | 30.75 | 30.75 | 30.75 | 90991 |
| 1777584540 | 30.04 | 0.31 | 1.03 | 30.04 | 30.04 | 30.04 | 27889 |
| 1777498140 | 29.735 | 0.25 | 0.83 | 29.66 | 29.89 | 29.48 | 144406 |
| 1777411800 | 29.49 | -0.02 | -0.07 | 29.28 | 29.49 | 29.28 | 36067 |
| 1777325400 | 29.51 | 0.1 | 0.34 | 29.66 | 29.66 | 29.39 | 346228 |
| 1777065780 | 29.41 | 0.41 | 1.41 | 29.2101 | 29.41 | 29.2101 | 44974 |
| 1776979740 | 29 | 0.38 | 1.34 | 29.01 | 29.01 | 28.67 | 16053 |
| 1776893280 | 28.616678 | 0.43 | 1.51 | 28.36 | 28.636 | 28.36 | 7104 |
| 1776806940 | 28.19 | 0.03 | 0.11 | 28.56 | 28.56 | 28.172 | 925704 |
| 1776720540 | 28.16 | 0.37 | 1.33 | 28.64 | 28.64 | 28.14 | 76514 |
| 1776460800 | 27.79 | 0.12 | 0.43 | 28.09 | 28.17 | 27.79 | 149144 |
| 1776374940 | 27.67 | -0.56 | -1.98 | 27.95 | 27.95 | 27.53 | 165819 |
| 1776288360 | 28.23 | -1.07 | -3.65 | 28.84 | 28.84 | 28.19 | 615183 |
| 1776202140 | 29.3 | -0.45 | -1.51 | 29.9 | 30.09 | 29.27 | 687307 |
| 1776115740 | 29.75 | -2.74 | -8.43 | 30.81 | 30.82 | 29.48 | 309865 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
