Premium
Svenska Cellulosa Aktiebolaget SCA (PK) (SCABY)
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 | -0.325 | -2.98988040478 | 10.87 | 10.87 | 9.45 | 4677 | 10.33041706 | DR |
| 4 | -0.685 | -6.09973285841 | 11.23 | 11.54 | 9.45 | 2086 | 10.19668579 | DR |
| 12 | -1.585 | -13.066776587 | 12.13 | 12.89 | 9.45 | 2757 | 10.77279677 | DR |
| 26 | -1.8856 | -15.1690183901 | 12.4306 | 13.62 | 9.45 | 2262 | 10.87139619 | DR |
| 52 | -3.905 | -27.0242214533 | 14.45 | 14.6 | 9.45 | 1585 | 11.22728372 | DR |
| 156 | -3.525 | -25.0533049041 | 14.07 | 16.5 | 9.45 | 1505 | 12.33055253 | DR |
| 260 | -7.645 | -42.0285871358 | 18.19 | 18.85 | 9.45 | 1367 | 12.37467619 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 10.545 | 0.1 | 0.96 | 10.175 | 10.545 | 9.67 | 1466 |
| 1783632420 | 10.445 | 0.45 | 4.47 | 10.425 | 10.445 | 10.425 | 916 |
| 1783545840 | 9.9984 | -0.05 | -0.45 | 10.425 | 10.425 | 9.9984 | 6334 |
| 1783459740 | 10.044 | -0.49 | -4.66 | 9.45 | 10.044 | 9.45 | 704 |
| 1783373340 | 10.535 | -0.23 | -2.14 | 10.87 | 10.87 | 10.53 | 10752 |
| 1783027740 | 10.765 | 0.79 | 7.87 | 10.765 | 10.765 | 10.765 | 171 |
| 1782941280 | 9.98 | -0.15 | -1.53 | 9.98 | 9.98 | 9.98 | 260 |
| 1782854880 | 10.1349 | -0.42 | -3.93 | 10.565 | 10.585 | 10.1275 | 1390 |
| 1782768300 | 10.55 | -0.37 | -3.39 | 10.575 | 11.0525 | 10.55 | 896 |
| 1782509280 | 10.92 | 0.84 | 8.34 | 10.92 | 10.92 | 10.92 | 907 |
| 1782422460 | 10.0797 | -0.49 | -4.59 | 10.0797 | 10.0797 | 10.0797 | 252 |
| 1782336000 | 10.565 | 0.84 | 8.69 | 10.565 | 10.565 | 10.565 | 267 |
| 1782250140 | 9.72 | -0.11 | -1.12 | 9.72 | 9.72 | 9.72 | 1755 |
| 1782163500 | 9.83 | -1.01 | -9.28 | 10.785 | 10.785 | 9.83 | 9172 |
| 1781818140 | 10.835 | -0.71 | -6.11 | 10.78 | 10.835 | 10.78 | 598 |
| 1781731740 | 11.54 | 1.1 | 10.58 | 11.54 | 11.54 | 11.54 | 124 |
| 1781645340 | 10.436 | 0.11 | 1.11 | 11.085 | 11.085 | 10.436 | 283 |
| 1781558940 | 10.3214 | -0.91 | -8.09 | 11.23 | 11.23 | 10.3214 | 688 |
| 1781299620 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1781213220 | 11.23 | 0.42 | 3.89 | 11.25 | 11.25 | 10.705 | 681 |
| 1781126940 | 10.81 | -0.24 | -2.17 | 10.8 | 10.815 | 10.8 | 445 |
| 1781040540 | 11.05 | 0.02 | 0.18 | 11.205 | 11.205 | 11.05 | 573 |
| 1780954140 | 11.03 | -1.17 | -9.59 | 10.713 | 11.03 | 10.713 | 5511 |
| 1780694940 | 12.2 | 0.9 | 7.96 | 10.98 | 12.2 | 10.98 | 1324 |
| 1780608540 | 11.3 | 1.06 | 10.35 | 11.3 | 11.3 | 11.3 | 798 |
| 1780522140 | 10.24 | -1.54 | -13.07 | 12.1 | 12.1 | 10.186 | 15626 |
| 1780435740 | 11.78 | 0.73 | 6.61 | 12.35 | 12.35 | 11.78 | 2333 |
| 1780349340 | 11.05 | -0.86 | -7.22 | 10.078 | 12.4 | 10.078 | 1932 |
| 1780090080 | 11.91 | 0.6 | 5.26 | 11.91 | 11.91 | 11.91 | 12350 |
| 1780003320 | 11.315 | -0.69 | -5.71 | 11.1 | 12.89 | 11.1 | 12349 |
| 1779916920 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1779830520 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1779484920 | 12 | 0.51 | 4.46 | 12 | 12 | 12 | 1774 |
| 1779398880 | 11.488 | 1.49 | 14.88 | 11.488 | 11.488 | 11.488 | 397 |
| 1779312300 | 10 | -2.13 | -17.56 | 10 | 10 | 10 | 2100 |
| 1779226200 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1779139800 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1778880600 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1778794200 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1778707800 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1778621400 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1778535000 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1778275800 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1778189400 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1778103000 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1778016600 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1777930200 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1777671000 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1777584600 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1777498200 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1777411800 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 8 |
| 1777325400 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 52 |
| 1777017600 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1776931200 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1776844800 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1776758400 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1776672000 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1776412800 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1776326400 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1776240000 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1776153600 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 0 |
| 1776067200 | 12.13 | 0 | 0.00 | 12.13 | 12.13 | 12.13 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
