Premium
Schibsted ASA (PK) (SBSNY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7699 | 2.68631302752 | 28.6601 | 30.61 | 28.042 | 2110 | 28.73880625 | DR |
| 4 | 0.27 | 0.925925925926 | 29.16 | 32.11 | 27.95 | 3104 | 30.02356917 | DR |
| 12 | -4.545 | -13.3774834437 | 33.975 | 35.95 | 27.95 | 4767 | 31.68263055 | DR |
| 26 | -0.989 | -3.25125743779 | 30.419 | 36.67 | 27.95 | 3459 | 31.53231676 | DR |
| 52 | -1.85 | -5.91432225064 | 31.28 | 42.9 | 24.15 | 3042 | 30.94184356 | DR |
| 156 | 6.815 | 30.1348662392 | 22.615 | 42.9 | 15.4 | 3841 | 29.38859447 | DR |
| 260 | 12.38 | 72.6099706745 | 17.05 | 53.95 | 15.4 | 3561 | 29.45053835 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 29.43 | 0.26 | 0.90 | 29.49 | 29.49 | 29.43 | 714 |
| 1739485320 | 29.1673 | -1.44 | -4.71 | 29.5 | 29.5 | 29.1673 | 683 |
| 1739398920 | 30.61 | 2.51 | 8.93 | 29.325 | 30.61 | 29.325 | 926 |
| 1739312940 | 28.1 | -0.46 | -1.61 | 28.042 | 28.925 | 28.042 | 1276 |
| 1739226000 | 28.56 | -0.04 | -0.14 | 29 | 29.05 | 28.56 | 3658 |
| 1738967160 | 28.6 | -3.24 | -10.16 | 28.6601 | 29.43 | 28.524 | 4007 |
| 1738880400 | 31.835 | 2.19 | 7.37 | 30.95 | 31.835 | 30.95 | 2025 |
| 1738794480 | 29.65 | 0 | 0.00 | 29.65 | 29.65 | 29.65 | 0 |
| 1738708080 | 29.65 | -0.67 | -2.21 | 29.81 | 31.045 | 29.65 | 1041 |
| 1738621740 | 30.32 | 0.72 | 2.43 | 30.32 | 30.32 | 30.32 | 450 |
| 1738362000 | 29.6 | -1.33 | -4.30 | 29.62 | 29.62 | 29.56 | 1468 |
| 1738276080 | 30.93 | 0.26 | 0.85 | 30.5 | 31 | 30.5 | 1036 |
| 1738189740 | 30.67 | 0.84 | 2.82 | 30.67 | 30.67 | 30.67 | 16283 |
| 1738103280 | 29.83 | -0.4 | -1.31 | 29.485 | 29.83 | 29.485 | 1567 |
| 1738016820 | 30.226 | -0.87 | -2.81 | 30.4 | 30.4 | 29.57 | 12869 |
| 1737757440 | 31.1 | 1.53 | 5.16 | 30.16 | 31.21 | 30.16 | 1982 |
| 1737671220 | 29.575 | -1.06 | -3.46 | 30.14 | 31.13 | 29.575 | 2003 |
| 1737584640 | 30.635 | 0.38 | 1.25 | 30.635 | 30.635 | 30.635 | 344 |
| 1737498540 | 30.257 | 2.1 | 7.47 | 30.045 | 32.11 | 27.95 | 1667 |
| 1737152880 | 28.155 | -0.57 | -1.98 | 29.16 | 29.16 | 28.155 | 2589 |
| 1737066420 | 28.725 | -0.42 | -1.44 | 28.66 | 28.79 | 28.66 | 3133 |
| 1736979720 | 29.145 | -0.23 | -0.78 | 29.145 | 29.145 | 29.145 | 1406 |
| 1736893200 | 29.375 | 0 | 0.00 | 29.375 | 29.375 | 29.375 | 0 |
| 1736806800 | 29.375 | -1.91 | -6.11 | 29.14 | 29.375 | 29.14 | 1061 |
| 1736547720 | 31.285 | -0.12 | -0.37 | 31.285 | 31.285 | 31.285 | 271 |
| 1736375340 | 31.4 | -0.48 | -1.51 | 30.75 | 31.4 | 30.102 | 1430 |
| 1736288940 | 31.88 | 1.84 | 6.13 | 30.75 | 31.88 | 30.75 | 605 |
| 1736202360 | 30.04 | -1.3 | -4.16 | 31.5 | 31.5 | 30.04 | 986 |
| 1735942980 | 31.3445 | 0.72 | 2.37 | 31.3445 | 31.3445 | 31.3445 | 247 |
| 1735856700 | 30.62 | 2.28 | 8.05 | 30.14 | 30.65 | 30.14 | 1958 |
| 1735683960 | 28.34 | -3.55 | -11.13 | 32.08 | 32.08 | 28.34 | 611 |
| 1735597740 | 31.89 | 1.73 | 5.74 | 30.855 | 32.04 | 30.23 | 1960 |
| 1735338000 | 30.16 | -0.45 | -1.47 | 31.495 | 31.495 | 30.16 | 16063 |
| 1735252020 | 30.61 | 1.11 | 3.76 | 30.3 | 33.2 | 30.16 | 2416 |
| 1735078200 | 29.5 | -0.3 | -1.01 | 30.105 | 30.105 | 29.5 | 1933 |
| 1734992400 | 29.8 | -2.2 | -6.88 | 31.1 | 31.1 | 29.8 | 2108 |
| 1734733200 | 32 | -1.41 | -4.22 | 30.88 | 32.085 | 30.88 | 1790 |
| 1734646800 | 33.409999 | -0.96 | -2.78 | 31.785 | 33.439999 | 31.6175 | 1326 |
| 1734560760 | 34.365 | 0 | 0.00 | 34.365 | 34.365 | 34.365 | 0 |
| 1734474360 | 34.365 | 1.06 | 3.18 | 35.95 | 35.95 | 34.365 | 702 |
| 1734388140 | 33.305 | 0.2 | 0.61 | 33.75 | 33.85 | 33.305 | 6782 |
| 1734128940 | 33.104 | 1.15 | 3.61 | 33.104 | 33.104 | 33.104 | 74516 |
| 1734042480 | 31.951 | -0.38 | -1.17 | 31.951 | 31.951 | 31.951 | 40414 |
| 1733955900 | 32.33 | -2.67 | -7.63 | 33.42 | 34.75 | 32.33 | 6948 |
| 1733869200 | 35 | 1.13 | 3.34 | 34.05 | 35 | 34.05 | 985 |
| 1733782800 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 272 |
| 1733523900 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
| 1733437500 | 33.87 | -1.55 | -4.38 | 35.35 | 35.4 | 33.87 | 1134 |
| 1733350980 | 35.42 | -0.51 | -1.42 | 34.73 | 35.42 | 34.73 | 679 |
| 1733264700 | 35.93 | 0.33 | 0.93 | 35.93 | 35.93 | 35.93 | 335 |
| 1733178180 | 35.6 | 4.07 | 12.89 | 35.6 | 35.6 | 35.6 | 239 |
| 1732919160 | 31.535 | 0 | 0.00 | 31.535 | 31.535 | 31.535 | 0 |
| 1732746360 | 31.535 | 0 | 0.00 | 31.535 | 31.535 | 31.535 | 0 |
| 1732659960 | 31.535 | 0 | 0.00 | 31.535 | 31.535 | 31.535 | 0 |
| 1732573560 | 31.535 | -2.44 | -7.18 | 31.535 | 31.535 | 31.535 | 214 |
| 1732314000 | 33.975 | 0 | 0.00 | 33.975 | 33.975 | 33.975 | 362 |
| 1732227900 | 33.975 | 0.52 | 1.57 | 33.11 | 33.975 | 33.11 | 733 |
| 1732141200 | 33.45 | 0 | 0.00 | 33.45 | 33.45 | 33.45 | 0 |
| 1732054800 | 33.45 | -2.07 | -5.83 | 33.453 | 33.453 | 33.45 | 743 |
| 1731968640 | 35.52 | 1.95 | 5.81 | 35.52 | 35.52 | 35.52 | 434 |
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
