Premium
S4 Capital PLC (PK) (SCPPF)
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 | -0.018 | -3.87096774194 | 0.465 | 0.465 | 0.438 | 1988 | 0.44720989 | CS |
| 4 | 0.028 | 6.68257756563 | 0.419 | 0.489 | 0.4078 | 14105 | 0.43108618 | CS |
| 12 | -0.013 | -2.82608695652 | 0.46 | 0.519 | 0.378 | 42297 | 0.4155751 | CS |
| 26 | -0.2649 | -37.210282343 | 0.7119 | 0.85745 | 0.378 | 27178 | 0.44138871 | CS |
| 52 | -0.039 | -8.02469135802 | 0.486 | 0.85745 | 0.378 | 35808 | 0.54085582 | CS |
| 156 | -6.543 | -93.6051502146 | 6.99 | 7.08 | 0.378 | 26540 | 0.97209407 | CS |
| 260 | -2.513 | -84.8986486486 | 2.96 | 13 | 0.378 | 23072 | 1.84394584 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 0.447 | 0 | 0.00 | 0.447 | 0.447 | 0.447 | 0 |
| 1739398920 | 0.447 | 0.009 | 2.05 | 0.4416 | 0.447 | 0.4416 | 3000 |
| 1739312940 | 0.438 | -0.0168 | -3.69 | 0.438 | 0.438 | 0.438 | 1112 |
| 1739226000 | 0.4548 | 0.0073 | 1.63 | 0.461 | 0.461 | 0.4548 | 397 |
| 1738967160 | 0.4475 | -0.0175 | -3.76 | 0.4524 | 0.4524 | 0.4475 | 5071 |
| 1738880400 | 0.465 | -0.0066 | -1.40 | 0.465 | 0.465 | 0.465 | 359 |
| 1738794480 | 0.4716 | 0 | 0.00 | 0.4716 | 0.4716 | 0.4716 | 0 |
| 1738708080 | 0.4716 | 0.0068 | 1.46 | 0.4716 | 0.4716 | 0.4716 | 2216 |
| 1738621740 | 0.4648 | -0.0166 | -3.45 | 0.4648 | 0.4648 | 0.4648 | 786 |
| 1738362000 | 0.4814 | -0.0076 | -1.55 | 0.47 | 0.4814 | 0.47 | 2529 |
| 1738276080 | 0.489 | 0.023 | 4.94 | 0.489 | 0.489 | 0.489 | 263 |
| 1738189740 | 0.466 | 0.00305 | 0.66 | 0.466 | 0.466 | 0.466 | 2950 |
| 1738103280 | 0.46295 | 0.04445 | 10.62 | 0.4686 | 0.475 | 0.46295 | 21537 |
| 1738016820 | 0.4185 | -0.0325 | -7.21 | 0.435 | 0.435 | 0.4078 | 47057 |
| 1737757440 | 0.451 | -0.009 | -1.96 | 0.459 | 0.459 | 0.451 | 21749 |
| 1737671220 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 4623 |
| 1737584940 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1737498540 | 0.45 | 0.0244 | 5.73 | 0.45 | 0.474 | 0.45 | 18486 |
| 1737152880 | 0.4256 | 0.0092 | 2.21 | 0.4303 | 0.4303 | 0.4256 | 5279 |
| 1737066420 | 0.4164 | 0.0364 | 9.58 | 0.419 | 0.419 | 0.4164 | 102371 |
| 1736979720 | 0.38 | -0.025 | -6.17 | 0.387 | 0.387 | 0.38 | 1728 |
| 1736893380 | 0.405 | 0.005 | 1.25 | 0.405 | 0.405 | 0.405 | 906 |
| 1736806920 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1736547720 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 15063 |
| 1736375340 | 0.4 | -0.0036 | -0.89 | 0.4 | 0.4 | 0.4 | 592 |
| 1736288940 | 0.4036 | -0.0294 | -6.79 | 0.406 | 0.4394 | 0.4036 | 5580 |
| 1736202360 | 0.433 | 0.027 | 6.65 | 0.433 | 0.433 | 0.433 | 1353 |
| 1735942980 | 0.406 | -0.016 | -3.79 | 0.406 | 0.406 | 0.406 | 200 |
| 1735856700 | 0.422 | 0.022 | 5.50 | 0.43 | 0.43 | 0.4156 | 5035 |
| 1735684140 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1735597740 | 0.4 | 0.008 | 2.04 | 0.4 | 0.4 | 0.4 | 7035 |
| 1735338000 | 0.392 | 0 | 0.00 | 0.378 | 0.392 | 0.378 | 47877 |
| 1735252020 | 0.392 | -0.028 | -6.67 | 0.4099999 | 0.445 | 0.392 | 1181981 |
| 1735078200 | 0.42 | 0.0035 | 0.84 | 0.428 | 0.428 | 0.42 | 10850 |
| 1734992400 | 0.4165 | -0.0135 | -3.14 | 0.42389 | 0.42389 | 0.4 | 18648 |
| 1734733200 | 0.43 | -0.0225 | -4.97 | 0.444 | 0.444 | 0.43 | 16805 |
| 1734646800 | 0.4525 | -0.0155 | -3.31 | 0.455 | 0.455 | 0.44 | 54820 |
| 1734560940 | 0.468 | 0.018 | 4.00 | 0.486 | 0.486 | 0.468 | 2331 |
| 1734474360 | 0.45 | -0.017 | -3.64 | 0.4607 | 0.465 | 0.45 | 13894 |
| 1734388140 | 0.467 | -0.0222 | -4.54 | 0.476 | 0.476 | 0.45 | 109755 |
| 1734128700 | 0.4892 | 0 | 0.00 | 0.4892 | 0.4892 | 0.4892 | 0 |
| 1734042300 | 0.4892 | 0 | 0.00 | 0.4892 | 0.4892 | 0.4892 | 0 |
| 1733955900 | 0.4892 | -0.0008 | -0.16 | 0.49 | 0.49 | 0.4892 | 14250 |
| 1733869200 | 0.49 | -0.0108 | -2.16 | 0.49 | 0.49 | 0.49 | 25079 |
| 1733782800 | 0.5008 | 0.0008 | 0.16 | 0.4933 | 0.5008 | 0.4933 | 2548 |
| 1733523600 | 0.5 | 0.036 | 7.76 | 0.5 | 0.519 | 0.5 | 20508 |
| 1733437500 | 0.464 | -0.021 | -4.33 | 0.48 | 0.48 | 0.463 | 86439 |
| 1733350980 | 0.485 | 0.0268 | 5.85 | 0.482 | 0.5 | 0.471 | 4302 |
| 1733264700 | 0.4582 | 0.0012 | 0.26 | 0.447 | 0.4601 | 0.447 | 6890 |
| 1733178180 | 0.457 | -0.008 | -1.72 | 0.4565 | 0.457 | 0.4565 | 3104 |
| 1732918200 | 0.465 | 0.0108 | 2.38 | 0.465 | 0.465 | 0.465 | 124561 |
| 1732746540 | 0.4542 | 0.0077 | 1.72 | 0.469 | 0.469 | 0.4542 | 3392 |
| 1732660140 | 0.4465 | -0.0013 | -0.29 | 0.4342 | 0.4465 | 0.4342 | 486 |
| 1732573560 | 0.4478 | 0.0178 | 4.14 | 0.47 | 0.477 | 0.4478 | 13070 |
| 1732314000 | 0.43 | -0.005 | -1.15 | 0.43 | 0.43 | 0.43 | 2675 |
| 1732227900 | 0.435 | 0.0240001 | 5.84 | 0.46 | 0.4715 | 0.435 | 31005 |
| 1732141740 | 0.4109999 | -0.0025 | -0.60 | 0.4109999 | 0.4109999 | 0.4109999 | 2500 |
| 1732054800 | 0.4135 | 0.019 | 4.82 | 0.4135 | 0.4135 | 0.4135 | 1538 |
| 1731968640 | 0.3945 | -0.0165 | -4.01 | 0.3945 | 0.3945 | 0.3945 | 1349 |
| 1731709560 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.4109999 | 0.4109999 | 0 |
| 1731623160 | 0.4109999 | 0 | 0.00 | 0.4109999 | 0.4109999 | 0.4109999 | 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
