Premium
Straumann Holding AG (PK) (SAUHF)
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 | -30.638 | -20.0047011505 | 153.154 | 153.154 | 121.07 | 589 | 123.80770301 | CS |
| 4 | -11.042 | -8.26756914599 | 133.558 | 153.154 | 121.07 | 750 | 128.51396872 | CS |
| 12 | -28.292 | -18.7602779693 | 150.808 | 159.986 | 119.34 | 593 | 133.75627855 | CS |
| 26 | -5.568 | -4.34714718466 | 128.084 | 172 | 117.71 | 1480 | 134.40375638 | CS |
| 52 | -38.084 | -23.7135740971 | 160.6 | 175.098 | 115.11 | 1014 | 136.70201302 | CS |
| 156 | -1954.004 | -94.0999364321 | 2076.52 | 2179.7 | 85.52 | 968 | 146.48385638 | CS |
| 260 | -889.784 | -87.897263657 | 1012.3 | 2301.205 | 85.52 | 662 | 246.7080673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 122.516 | -0.83 | -0.68 | 122.724 | 129.996 | 122.516 | 215 |
| 1735597740 | 123.35 | -0.53 | -0.43 | 129.782 | 129.782 | 121.32 | 864 |
| 1735338000 | 123.884 | -0.68 | -0.55 | 121.07 | 131.284 | 121.07 | 1001 |
| 1735252020 | 124.568 | 0.47 | 0.38 | 124.28 | 131.012 | 124.28 | 376 |
| 1735078200 | 124.094 | -6.79 | -5.18 | 153.154 | 153.154 | 123.822 | 116 |
| 1734992400 | 130.88 | 4.46 | 3.53 | 131.18799 | 131.18799 | 123.916 | 547 |
| 1734733200 | 126.42 | -4.09 | -3.14 | 125.645 | 129.47 | 122.27 | 734 |
| 1734646800 | 130.514 | 1.07 | 0.83 | 124.524 | 132.71 | 124.346 | 989 |
| 1734560940 | 129.44399 | -6.58 | -4.84 | 137.4496 | 137.4496 | 129.44399 | 581 |
| 1734474360 | 136.024 | 7.63 | 5.95 | 129.106 | 136.024 | 129.106 | 507 |
| 1734388140 | 128.38999 | -1.97 | -1.51 | 135.314 | 135.314 | 128.38999 | 829 |
| 1734128940 | 130.362 | 1.63 | 1.27 | 137.214 | 137.214 | 128.15 | 426 |
| 1734042480 | 128.73159 | -1.24 | -0.95 | 129.808 | 136.16399 | 128.73159 | 960 |
| 1733955900 | 129.97 | -1 | -0.76 | 129.906 | 137.428 | 129.906 | 1108 |
| 1733869200 | 130.966 | 0.55 | 0.42 | 131.52 | 138 | 130.966 | 1614 |
| 1733782800 | 130.412 | 3.34 | 2.63 | 137.108 | 137.108 | 128.68 | 855 |
| 1733523600 | 127.07 | -0.36 | -0.28 | 129.362 | 136.268 | 127.06 | 1094 |
| 1733437500 | 127.426 | -0.82 | -0.64 | 134.098 | 134.098 | 126.444 | 638 |
| 1733350980 | 128.24799 | 0.8 | 0.62 | 131.8 | 135.232 | 127.3964 | 351 |
| 1733264700 | 127.452 | -5.13 | -3.87 | 133.558 | 133.558 | 127.452 | 669 |
| 1733178180 | 132.578 | 6.49 | 5.15 | 132.452 | 132.578 | 125.106 | 875 |
| 1732918200 | 126.086 | 1.37 | 1.10 | 132.892 | 132.892 | 126.086 | 210 |
| 1732746540 | 124.718 | 1.54 | 1.25 | 124.464 | 131.852 | 124.464 | 228 |
| 1732660140 | 123.174 | 0.51 | 0.42 | 123.318 | 130.14599 | 123.174 | 638 |
| 1732573560 | 122.662 | -0.76 | -0.61 | 122.138 | 129.418 | 122.11 | 419 |
| 1732314000 | 123.42 | -3.53 | -2.78 | 128.764 | 128.764 | 121.428 | 443 |
| 1732227900 | 126.948 | 5.73 | 4.73 | 120.32 | 126.948 | 120.222 | 198 |
| 1732141740 | 121.218 | -0.8 | -0.66 | 121.102 | 128.32 | 119.34 | 1122 |
| 1732054800 | 122.02 | -6.31 | -4.92 | 128.69999 | 128.69999 | 120.2 | 854 |
| 1731968640 | 128.328 | -0.47 | -0.37 | 123.582 | 128.328 | 123.582 | 229 |
| 1731709260 | 128.8 | -1.98 | -1.51 | 123.76 | 128.91999 | 123.7 | 251 |
| 1731622800 | 130.776 | 7.25 | 5.87 | 124.196 | 130.776 | 124.194 | 516 |
| 1731536760 | 123.524 | 0.61 | 0.50 | 123.592 | 128.096 | 123.524 | 84 |
| 1731450480 | 122.914 | -10.38 | -7.79 | 123.256 | 130.028 | 122.914 | 216 |
| 1731363600 | 133.292 | 7.96 | 6.35 | 126.334 | 136.43 | 123.08 | 155 |
| 1731104400 | 125.334 | -11.01 | -8.08 | 125.378 | 133.534 | 123.46 | 229 |
| 1731018540 | 136.344 | 1.87 | 1.39 | 137.196 | 137.196 | 125.88 | 149 |
| 1730931600 | 134.478 | 4.3 | 3.30 | 126.32 | 136.226 | 126.32 | 192 |
| 1730845680 | 130.18 | -2.07 | -1.56 | 131.348 | 141.364 | 130.18 | 331 |
| 1730759160 | 132.246 | 5.39 | 4.25 | 131.386 | 141.13999 | 131.386 | 1872 |
| 1730496420 | 126.86 | -1.3 | -1.02 | 129.082 | 137.648 | 126.86 | 157 |
| 1730409780 | 128.162 | -0.83 | -0.64 | 129.622 | 139.57 | 127.326 | 398 |
| 1730323500 | 128.988 | -3.14 | -2.38 | 129.304 | 137.834 | 128.988 | 312 |
| 1730237280 | 132.13 | -10.94 | -7.65 | 138.19399 | 140.536 | 130.638 | 117 |
| 1730150880 | 143.07 | -7.23 | -4.81 | 151.37 | 151.844 | 139.72999 | 488 |
| 1729891500 | 150.302 | -2.35 | -1.54 | 141.97 | 153.3 | 141.548 | 114 |
| 1729805160 | 152.656 | 11.69 | 8.29 | 143.81 | 154.66 | 141.511 | 136 |
| 1729718940 | 140.966 | -11.82 | -7.74 | 150.812 | 150.814 | 138.04 | 277 |
| 1729632300 | 152.79 | -0.12 | -0.08 | 143.028 | 153.97999 | 138.26 | 351 |
| 1729545600 | 152.912 | 6.4 | 4.37 | 153.352 | 153.352 | 143.57 | 172 |
| 1729286400 | 146.512 | 5.58 | 3.96 | 146.012 | 156.8468 | 143.41999 | 6681 |
| 1729200000 | 140.93 | -17.38 | -10.98 | 145.43799 | 153 | 140.93 | 161 |
| 1729113960 | 158.31 | 5.04 | 3.29 | 149.4 | 158.31 | 141.87 | 365 |
| 1729027680 | 153.274 | -4.18 | -2.65 | 155.864 | 156.19 | 144.324 | 93 |
| 1728941220 | 157.452 | -0.19 | -0.12 | 148.318 | 157.886 | 147.942 | 309 |
| 1728681900 | 157.638 | 11.15 | 7.61 | 158.136 | 158.136 | 145.08 | 231 |
| 1728595560 | 146.49 | -2.03 | -1.37 | 146.08 | 158.88399 | 146.08 | 401 |
| 1728508800 | 148.522 | -1.89 | -1.26 | 146.34 | 157.374 | 146.34 | 79 |
| 1728422580 | 150.412 | -8.81 | -5.53 | 150.808 | 159.98599 | 150.38999 | 80 |
| 1728336000 | 159.21799 | 3.81 | 2.45 | 148.81 | 161.778 | 147.22 | 146 |
| 1728077220 | 155.404 | -8.79 | -5.35 | 164.446 | 168.25 | 154.766 | 4279 |
| 1727990760 | 164.192 | -3.79 | -2.26 | 168.62 | 168.62 | 154.578 | 138 |
| 1727904000 | 167.982 | 5.69 | 3.50 | 156.608 | 168.088 | 155.44999 | 1592 |
| 1727818140 | 162.296 | 4.38 | 2.78 | 169 | 169.872 | 160 | 1117 |
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
