Premium
SBI Holdings Inc (PK) (SBHGF)
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 | -1.5 | -5.08474576271 | 29.5 | 31.13 | 27.78 | 8935 | 29.68444499 | CS |
| 4 | 1.76 | 6.70731707317 | 26.24 | 31.88 | 25.79 | 4286 | 28.66503045 | CS |
| 12 | 4 | 16.6666666667 | 24 | 31.88 | 22.38 | 2515 | 27.58996372 | CS |
| 26 | 4.08 | 17.0568561873 | 23.92 | 31.88 | 20.24 | 1572 | 26.64730125 | CS |
| 52 | 2.01 | 7.7337437476 | 25.99 | 31.88 | 19 | 1176 | 26.33830266 | CS |
| 156 | 0.371 | 1.34279199392 | 27.629 | 31.88 | 17.1 | 729 | 23.64566737 | CS |
| 260 | 5.448 | 24.1575026605 | 22.552 | 31.88 | 11.75 | 907 | 23.38072989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 29.7 | 1.7 | 6.07 | 29.125 | 30.25 | 28 | 831 |
| 1739398920 | 28 | -1.4 | -4.76 | 29.04 | 30.2 | 27.78 | 6303 |
| 1739312940 | 29.4 | 0.36 | 1.24 | 29.8 | 30 | 29 | 2729 |
| 1739226000 | 29.04 | -1.86 | -6.02 | 30 | 30 | 29 | 16632 |
| 1738967160 | 30.9 | 2.26 | 7.89 | 29.5 | 31.13 | 28.5696 | 18180 |
| 1738880400 | 28.64 | -1.86 | -6.10 | 29.5 | 30.45 | 28.6125 | 1519 |
| 1738794000 | 30.5 | 1.83 | 6.38 | 28.27 | 30.5 | 28.27 | 402 |
| 1738708080 | 28.67 | -0.33 | -1.14 | 28.25 | 28.67 | 28.25 | 93 |
| 1738621740 | 29 | -1 | -3.33 | 30.5 | 30.5 | 28.2484 | 2769 |
| 1738362000 | 30 | 0 | 0.00 | 27.82 | 30 | 27.82 | 2855 |
| 1738276080 | 30 | 2 | 7.14 | 31.88 | 31.88 | 29 | 252 |
| 1738189740 | 28 | 1 | 3.70 | 28 | 28 | 28 | 1000 |
| 1738103280 | 27 | 0.37 | 1.40 | 27 | 27 | 27 | 870 |
| 1738016640 | 26.628 | 0 | 0.00 | 26.628 | 26.628 | 26.628 | 0 |
| 1737757440 | 26.628 | 0.73 | 2.81 | 26.99 | 26.99 | 26.628 | 8778 |
| 1737671220 | 25.9 | 0.11 | 0.43 | 25.9 | 25.9 | 25.9 | 100 |
| 1737584640 | 25.79 | -0.89 | -3.32 | 27.55 | 27.55 | 25.79 | 1615 |
| 1737498540 | 26.675 | 0.68 | 2.60 | 26.8 | 27.5 | 26.5 | 9115 |
| 1737152880 | 26 | 0.25 | 0.97 | 26.24 | 26.24 | 25.946 | 3101 |
| 1737066420 | 25.75 | 0.25 | 0.98 | 25.75 | 25.75 | 25.225 | 6519 |
| 1736979720 | 25.5 | 0.65 | 2.62 | 25 | 25.5 | 25 | 2322 |
| 1736893380 | 24.85 | -0.86 | -3.35 | 25.75 | 25.75 | 24.0625 | 624 |
| 1736806800 | 25.71 | 2.23 | 9.49 | 25 | 25.75 | 24.625 | 156 |
| 1736547720 | 23.4818 | 1.1 | 4.92 | 22.67 | 26.68 | 22.67 | 4856 |
| 1736375340 | 22.38 | -3.44 | -13.32 | 22.38 | 22.38 | 22.38 | 20 |
| 1736288760 | 25.82 | 0 | 0.00 | 25.82 | 25.82 | 25.82 | 0 |
| 1736202360 | 25.82 | -1.37 | -5.04 | 27 | 27 | 25.7 | 3315 |
| 1735942980 | 27.19 | 1.34 | 5.18 | 27.19 | 27.19 | 27.19 | 400 |
| 1735856700 | 25.85 | 0.92 | 3.69 | 27.48 | 27.48 | 25.85 | 217 |
| 1735683960 | 24.93 | -1.38 | -5.25 | 25.5 | 27.2 | 24.93 | 131 |
| 1735597740 | 26.31 | 0.81 | 3.18 | 27.65 | 27.65 | 24.81 | 5987 |
| 1735338420 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1735252020 | 25.5 | -1 | -3.77 | 26.51 | 26.51 | 24.9564 | 436 |
| 1735078200 | 26.5 | 1 | 3.92 | 26.5 | 26.5 | 26.5 | 100 |
| 1734992400 | 25.5 | 0.69 | 2.77 | 27.9 | 27.9 | 25.5 | 1210 |
| 1734733200 | 24.8125 | 0 | 0.00 | 24.8125 | 24.8125 | 24.8125 | 0 |
| 1734646800 | 24.8125 | -1.89 | -7.09 | 24.5 | 24.8125 | 24.5 | 124 |
| 1734560940 | 26.705 | 0.2 | 0.77 | 26.6 | 27.25 | 26.5 | 6871 |
| 1734474360 | 26.5 | 0.13 | 0.47 | 27.36 | 27.55 | 26.5 | 5430 |
| 1734388140 | 26.375 | -0.13 | -0.47 | 26.375 | 26.375 | 26.375 | 187 |
| 1734128940 | 26.5 | 0.75 | 2.91 | 26.2125 | 26.5 | 26 | 294 |
| 1734042480 | 25.75 | 1.74 | 7.25 | 26.275 | 26.275 | 25.75 | 240 |
| 1733955900 | 24.01 | -2.34 | -8.87 | 24.01 | 24.01 | 24.01 | 4 |
| 1733869200 | 26.348 | 0.63 | 2.44 | 24.2 | 26.348 | 24.2 | 1128 |
| 1733782800 | 25.72 | 0.13 | 0.50 | 27 | 27 | 25.72 | 85 |
| 1733523600 | 25.592 | -0.13 | -0.52 | 24.43 | 26.5 | 24.43 | 1732 |
| 1733437380 | 25.725 | 0 | 0.00 | 25.725 | 25.725 | 25.725 | 0 |
| 1733350980 | 25.725 | 0.23 | 0.88 | 26 | 26 | 24.94 | 1176 |
| 1733264700 | 25.5 | -0.5 | -1.92 | 24.52 | 26.5 | 24.52 | 1018 |
| 1733178180 | 26 | 2.25 | 9.47 | 24.81 | 26 | 24.81 | 1090 |
| 1732918200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 190 |
| 1732746540 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1732660140 | 23.75 | -0.32 | -1.33 | 24.25 | 24.25 | 23.29 | 67 |
| 1732573560 | 24.0705 | 0.07 | 0.29 | 24.0705 | 24.0705 | 24.0705 | 100 |
| 1732314000 | 24 | 0.42 | 1.78 | 24 | 24 | 24 | 85 |
| 1732227900 | 23.58 | -0 | -0.01 | 23.58 | 23.58 | 23.58 | 850 |
| 1732141740 | 23.582 | 0.13 | 0.57 | 20.91 | 24.25 | 20.91 | 1515 |
| 1732054800 | 23.4475 | 0.95 | 4.21 | 23.4475 | 23.4475 | 23.4475 | 1272 |
| 1731968640 | 22.5 | 0.5 | 2.27 | 22.5 | 22.5 | 22.5 | 75 |
| 1731709200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731622800 | 22 | -0.65 | -2.87 | 22 | 22 | 22 | 100 |
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
