Premium
Saipem Spa (PK) (SAPMY)
USOTC
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 | 0.0365 | 7.89018590575 | 0.4626 | 0.4991 | 0.45048 | 9393 | 0.46740108 | DR |
| 4 | 0.0624 | 14.2889855736 | 0.4367 | 0.4991 | 0.433 | 4109 | 0.46293531 | DR |
| 12 | 0.09255 | 22.7647275858 | 0.40655 | 0.4991 | 0.3546 | 4003 | 0.4521677 | DR |
| 26 | 0.0791 | 18.8333333333 | 0.42 | 0.515 | 0.3329 | 10396 | 0.43406274 | DR |
| 52 | 0.2216 | 79.8558558559 | 0.2775 | 0.515 | 0.22 | 10047 | 0.39888368 | DR |
| 156 | -3.5009 | -87.5225 | 4 | 4.57 | 0.2144 | 17027 | 0.37773499 | DR |
| 260 | -8.8209 | -94.6448497854 | 9.32 | 10.022 | 0.2144 | 13062 | 1.60779373 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733523600 | 0.4991 | 0.0291 | 6.19 | 0.47 | 0.4991 | 0.47 | 30901 |
| 1733437500 | 0.47 | -0.0002 | -0.04 | 0.4753 | 0.4753 | 0.47 | 600 |
| 1733350980 | 0.4702 | 0.01972 | 4.38 | 0.481 | 0.4888 | 0.4702 | 30544 |
| 1733264700 | 0.45048 | -0.01262 | -2.73 | 0.4571 | 0.481 | 0.45048 | 4707 |
| 1733177400 | 0.4631 | 0 | 0.00 | 0.4631 | 0.4631 | 0.4631 | 0 |
| 1732918200 | 0.4631 | 0.0051 | 1.11 | 0.4626 | 0.4631 | 0.4626 | 1721 |
| 1732746540 | 0.458 | -0.012 | -2.55 | 0.458 | 0.458 | 0.458 | 424 |
| 1732660140 | 0.47 | 0.02 | 4.44 | 0.461 | 0.47 | 0.461 | 3915 |
| 1732573560 | 0.45 | -0.012 | -2.60 | 0.45 | 0.45 | 0.45 | 1106 |
| 1732314000 | 0.462 | 0.0025 | 0.54 | 0.462 | 0.462 | 0.462 | 811 |
| 1732227900 | 0.4595 | 0 | 0.00 | 0.4595 | 0.4595 | 0.4595 | 5003 |
| 1732141740 | 0.4595 | 0 | 0.00 | 0.4595 | 0.4595 | 0.4595 | 1000 |
| 1732054800 | 0.4595 | 0.01001 | 2.23 | 0.4596 | 0.474 | 0.457 | 8630 |
| 1731968400 | 0.44949 | 0 | 0.00 | 0.44949 | 0.44949 | 0.44949 | 0 |
| 1731709200 | 0.44949 | 0 | 0.00 | 0.44949 | 0.44949 | 0.44949 | 0 |
| 1731622800 | 0.44949 | 0.01309 | 3.00 | 0.4555 | 0.466 | 0.44949 | 4910 |
| 1731536760 | 0.4364 | -0.0296 | -6.35 | 0.4364 | 0.4364 | 0.4364 | 101 |
| 1731450480 | 0.466 | 0.033 | 7.62 | 0.4514 | 0.466 | 0.4514 | 240 |
| 1731363600 | 0.433 | -0.0037 | -0.85 | 0.466 | 0.466 | 0.433 | 1831 |
| 1731104400 | 0.4367 | 0.0034 | 0.78 | 0.4367 | 0.4367 | 0.4367 | 200 |
| 1731018000 | 0.4333 | 0 | 0.00 | 0.4333 | 0.4333 | 0.4333 | 0 |
| 1730931600 | 0.4333 | 0.029 | 7.17 | 0.4043 | 0.4333 | 0.4043 | 2400 |
| 1730845680 | 0.4043 | -0.0569 | -12.34 | 0.4043 | 0.4043 | 0.4043 | 556 |
| 1730759160 | 0.4612 | 0.0089 | 1.97 | 0.4447 | 0.47 | 0.4447 | 24722 |
| 1730496420 | 0.4523 | 0.0313 | 7.43 | 0.448 | 0.459 | 0.448 | 2755 |
| 1730410080 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1730323680 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1730237280 | 0.421 | 0 | 0.00 | 0.421 | 0.421 | 0.421 | 0 |
| 1730150880 | 0.421 | -0.0068 | -1.59 | 0.421 | 0.421 | 0.421 | 2000 |
| 1729891500 | 0.4278 | 0.0178001 | 4.34 | 0.4278 | 0.4278 | 0.4278 | 404 |
| 1729805160 | 0.4099999 | -0.0004 | -0.10 | 0.4099999 | 0.4099999 | 0.4099999 | 3000 |
| 1729718700 | 0.4104 | 0 | 0.00 | 0.4104 | 0.4104 | 0.4104 | 0 |
| 1729632300 | 0.4104 | -0.0061 | -1.46 | 0.4104 | 0.4104 | 0.4104 | 1000 |
| 1729545600 | 0.4165 | 0 | 0.00 | 0.4193 | 0.4193 | 0.4165 | 5326 |
| 1729286760 | 0.4165 | 0 | 0.00 | 0.4165 | 0.4165 | 0.4165 | 0 |
| 1729200360 | 0.4165 | 0 | 0.00 | 0.4165 | 0.4165 | 0.4165 | 0 |
| 1729113960 | 0.4165 | 0.0619 | 17.46 | 0.42 | 0.42 | 0.4165 | 5751 |
| 1729027620 | 0.3546 | 0 | 0.00 | 0.3546 | 0.3546 | 0.3546 | 0 |
| 1728941220 | 0.3546 | -0.1204 | -25.35 | 0.3546 | 0.3546 | 0.3546 | 254 |
| 1728681960 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 0 |
| 1728595560 | 0.475 | 0.025 | 5.56 | 0.475 | 0.475 | 0.475 | 300 |
| 1728508800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728422400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728336000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1728076800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727990400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1727904000 | 0.45 | 0.015 | 3.45 | 0.3910449 | 0.45 | 0.3910449 | 3506 |
| 1727818200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1727731800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1727472600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1727386200 | 0.435 | 0.0069 | 1.61 | 0.435 | 0.435 | 0.435 | 5000 |
| 1727299740 | 0.4281 | 0 | 0.00 | 0.4281 | 0.4281 | 0.4281 | 0 |
| 1727213340 | 0.4281 | 0 | 0.00 | 0.4281 | 0.4281 | 0.4281 | 0 |
| 1727126940 | 0.4281 | -0.0519 | -10.81 | 0.4281 | 0.4281 | 0.4281 | 1003 |
| 1726867620 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1726781220 | 0.48 | 0.0584 | 13.85 | 0.48 | 0.48 | 0.48 | 500 |
| 1726694460 | 0.4216 | -0.0184 | -4.18 | 0.4216 | 0.4216 | 0.4216 | 207 |
| 1726608240 | 0.44 | -0.0305 | -6.48 | 0.4732 | 0.4732 | 0.44 | 13830 |
| 1726521720 | 0.4705 | 0.0305 | 6.93 | 0.44 | 0.4737 | 0.4169 | 4700 |
| 1726262940 | 0.44 | 0.1071001 | 32.17 | 0.40655 | 0.44 | 0.40655 | 1157 |
| 1726176540 | 0.3328999 | -0.0597 | -15.21 | 0.3328999 | 0.3328999 | 0.3328999 | 201 |
| 1726090140 | 0.3926 | 0.0595 | 17.86 | 0.3926 | 0.3926 | 0.3926 | 2001 |
| 1726003500 | 0.3331 | -0.0142 | -4.09 | 0.3331 | 0.4371 | 0.3331 | 2690 |
| 1725917160 | 0.3473 | -0.0317 | -8.36 | 0.3473 | 0.3473 | 0.3473 | 121 |
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
