Premium
Schibsted ASA (PK) (SBSNY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.875 | 6.74460431655 | 27.8 | 31.51 | 27.8 | 6174 | 30.59245637 | DR |
| 4 | 3.525 | 13.4799235182 | 26.15 | 31.51 | 24.95 | 3328 | 29.07097859 | DR |
| 12 | -0.645 | -2.12730870712 | 30.32 | 31.835 | 24.95 | 3232 | 28.44524183 | DR |
| 26 | -3.925 | -11.681547619 | 33.6 | 36.67 | 24.95 | 3675 | 30.39699218 | DR |
| 52 | 1.195 | 4.19592696629 | 28.48 | 42.9 | 24.15 | 3481 | 30.31626161 | DR |
| 156 | 8.335 | 39.0581068416 | 21.34 | 42.9 | 15.4 | 3789 | 29.22764627 | DR |
| 260 | 4.425 | 17.5247524752 | 25.25 | 53.95 | 15.4 | 3545 | 29.27816156 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 29.675 | -0.41 | -1.36 | 29.675 | 29.675 | 29.675 | 641 |
| 1745616480 | 30.085 | -0.16 | -0.51 | 29.92 | 30.3 | 29.9 | 6822 |
| 1745529960 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1745443560 | 30.24 | -0.83 | -2.67 | 30.35 | 30.35 | 30.24 | 10013 |
| 1745357340 | 31.07 | -0.44 | -1.40 | 30.05 | 31.07 | 28.3 | 502 |
| 1745270400 | 31.51 | 1.93 | 6.52 | 27.8 | 31.51 | 27.8 | 7358 |
| 1744925340 | 29.58 | 0 | 0.00 | 29.58 | 29.58 | 29.58 | 0 |
| 1744838940 | 29.58 | 1.13 | 3.98 | 29.58 | 29.58 | 29.58 | 553 |
| 1744752360 | 28.449 | -0.26 | -0.91 | 29 | 29 | 28.449 | 8158 |
| 1744666140 | 28.71 | -0.02 | -0.05 | 27.64 | 28.71 | 27.64 | 7118 |
| 1744406940 | 28.725 | 0.65 | 2.30 | 27.6541 | 28.725 | 27.6541 | 1009 |
| 1744320120 | 28.08 | 2.13 | 8.21 | 27.515 | 28.08 | 27.515 | 1107 |
| 1744234140 | 25.95 | -0.22 | -0.84 | 25.03 | 25.95 | 24.95 | 1356 |
| 1744147740 | 26.17 | -0.6 | -2.24 | 26.15 | 26.17 | 25.35 | 1431 |
| 1744061220 | 26.77 | 0.13 | 0.47 | 25.6275 | 26.77 | 25.6275 | 2907 |
| 1743802020 | 26.645 | -1.03 | -3.72 | 26.4025 | 26.665 | 26.4025 | 1086 |
| 1743715440 | 27.675 | -0.08 | -0.27 | 29 | 29.175 | 27.675 | 2971 |
| 1743629040 | 27.75 | 0.59 | 2.17 | 27.725 | 27.75 | 27.2175 | 2673 |
| 1743542640 | 27.16 | 0.45 | 1.67 | 27.16 | 27.16 | 27.16 | 395 |
| 1743456180 | 26.715 | 0.59 | 2.24 | 26.15 | 26.715 | 26.15 | 1114 |
| 1743197340 | 26.13 | -0.1 | -0.38 | 26.95 | 27.12 | 26.13 | 1241 |
| 1743110880 | 26.23 | -0.3 | -1.13 | 26.305 | 26.305 | 26.23 | 1641 |
| 1743024540 | 26.53 | -2.67 | -9.13 | 26.18 | 26.53 | 26.18 | 1685 |
| 1742938140 | 29.195 | 1.85 | 6.75 | 29.195 | 29.195 | 29.195 | 233 |
| 1742851200 | 27.35 | -1.56 | -5.40 | 28.715 | 28.715 | 27.35 | 827 |
| 1742592540 | 28.91 | 1.03 | 3.69 | 28.54 | 29.2425 | 28.54 | 705 |
| 1742505600 | 27.88 | 0 | 0.00 | 27.88 | 27.88 | 27.88 | 0 |
| 1742419200 | 27.88 | -1.08 | -3.74 | 27.3 | 27.9 | 27.3 | 8662 |
| 1742333400 | 28.9632 | 1.38 | 5.00 | 28.15 | 28.9632 | 28.15 | 1958 |
| 1742246400 | 27.584 | 0.76 | 2.84 | 27.171 | 27.584 | 26.99 | 1229 |
| 1741987680 | 26.822 | -0.45 | -1.66 | 27.65 | 27.65 | 26.822 | 2052 |
| 1741901340 | 27.275 | 0.63 | 2.38 | 25.67 | 27.77 | 25.67 | 1262 |
| 1741814940 | 26.6401 | -0.16 | -0.60 | 26.32 | 26.81 | 26.32 | 918 |
| 1741728480 | 26.8 | 0.09 | 0.34 | 26.795 | 26.8 | 26.795 | 982 |
| 1741641600 | 26.71 | -0.4 | -1.46 | 26.545 | 26.71 | 25.6 | 821 |
| 1741386000 | 27.105 | -0.15 | -0.53 | 27.105 | 27.105 | 27.105 | 496 |
| 1741300140 | 27.25 | 0.75 | 2.83 | 27.25 | 27.25 | 26.57 | 1622 |
| 1741213440 | 26.5 | -1.3 | -4.68 | 26.5 | 26.5 | 26.5 | 1775 |
| 1741126800 | 27.8 | -1 | -3.47 | 27.8 | 27.8 | 27.8 | 20529 |
| 1741040760 | 28.8 | 0.3 | 1.03 | 28.14 | 28.8 | 27.1 | 635 |
| 1740781260 | 28.505 | 1.69 | 6.28 | 27.775 | 28.71 | 27.775 | 38121 |
| 1740695340 | 26.82 | -0.58 | -2.12 | 28.025 | 28.025 | 26.82 | 1526 |
| 1740608400 | 27.4 | -0.85 | -3.01 | 27.263 | 27.4 | 27.1 | 1656 |
| 1740522480 | 28.25 | 0.65 | 2.36 | 28.25 | 28.25 | 28.25 | 750 |
| 1740435600 | 27.6 | -0.61 | -2.16 | 28.57 | 28.57 | 27.47 | 3608 |
| 1740176880 | 28.21 | 0 | 0.00 | 28.21 | 28.21 | 28.21 | 0 |
| 1740090480 | 28.21 | -1.49 | -5.02 | 28.015 | 28.21 | 28.015 | 2029 |
| 1740003960 | 29.7 | 1.05 | 3.65 | 29.7 | 29.7 | 29.7 | 456 |
| 1739917740 | 28.655 | -0.78 | -2.63 | 28.329 | 29.49 | 27.8955 | 2545 |
| 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 |
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
