Premium
SBM Offshore Nv (PK) (SBFFF)
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 | 0.15 | 0.845070422535 | 17.75 | 17.9 | 17.75 | 300 | 17.75 | CS |
| 4 | -0.1 | -0.555555555556 | 18 | 18 | 16.9 | 350 | 17.35238095 | CS |
| 12 | -1.44 | -7.44570837642 | 19.34 | 19.34 | 16.9 | 434 | 17.88908432 | CS |
| 26 | 2.9 | 19.3333333333 | 15 | 19.34 | 15 | 429 | 17.4611416 | CS |
| 52 | 4.48 | 33.3830104322 | 13.42 | 19.34 | 12.92 | 1112 | 15.36163065 | CS |
| 156 | 3 | 20.1342281879 | 14.9 | 19.34 | 12.92 | 1160 | 15.17850845 | CS |
| 260 | -1 | -5.29100529101 | 18.9 | 20.2 | 10.94 | 1257 | 16.52530376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 17.9 | 0.15 | 0.85 | 17.9 | 17.9 | 17.9 | 1408 |
| 1735856700 | 17.75 | 0.85 | 5.03 | 17.75 | 17.75 | 17.75 | 300 |
| 1735683600 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1735597200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1735338000 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1735251600 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1735078800 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1734992400 | 16.9 | -1.1 | -6.11 | 16.9 | 16.9 | 16.9 | 550 |
| 1734733200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734646800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734560400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734474000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734387600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734128400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734042000 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1733955600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1733869200 | 18 | -0.1 | -0.55 | 18 | 18 | 18 | 200 |
| 1733783340 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1733524140 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1733437740 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1733351340 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1733264940 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1733178540 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1732919340 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1732746540 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1732660140 | 18.1 | -0.52 | -2.79 | 18.62 | 18.62 | 18.1 | 828 |
| 1732573200 | 18.62 | 0 | 0.00 | 18.62 | 18.62 | 18.62 | 0 |
| 1732314000 | 18.62 | 0.87 | 4.90 | 18.62 | 18.62 | 18.62 | 108 |
| 1732228080 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1732141680 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1732055280 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1731968880 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1731709680 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1731623280 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1731536880 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 0 |
| 1731450480 | 17.75 | -0.57 | -3.11 | 17.75 | 17.75 | 17.75 | 250 |
| 1731360000 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1731100800 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1731014400 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1730928000 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1730841600 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1730755200 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1730496000 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1730409600 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1730323200 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1730236800 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1730150400 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1729891200 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1729804800 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1729718400 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1729632000 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1729545600 | 18.32 | 0 | 0.00 | 18.32 | 18.32 | 18.32 | 0 |
| 1729286400 | 18.32 | 1 | 5.77 | 19.34 | 19.34 | 18.32 | 800 |
| 1729200360 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1729113960 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1729027560 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1728941160 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1728681960 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1728595560 | 17.32 | -1.21 | -6.50 | 17.36 | 17.36 | 17.32 | 550 |
| 1728484200 | 18.525 | 0 | 0.00 | 18.525 | 18.525 | 18.525 | 0 |
| 1728397800 | 18.525 | 0 | 0.00 | 18.525 | 18.525 | 18.525 | 0 |
| 1728311400 | 18.525 | 0 | 0.00 | 18.525 | 18.525 | 18.525 | 0 |
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
