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 | 0 | 0.3967 | 0.3967 | 0.3967 | 2414 | 0.3967 | CS |
| 4 | -0.18922 | -32.2945111961 | 0.58592 | 0.58592 | 0.3967 | 5515 | 0.47024461 | CS |
| 12 | -0.0923 | -18.8752556237 | 0.489 | 0.6282 | 0.3967 | 53615 | 0.55023668 | CS |
| 26 | 0.11615 | 41.4008198182 | 0.28055 | 0.6282 | 0.24194 | 27601 | 0.5051456 | CS |
| 52 | 0.0696 | 21.2778966677 | 0.3271 | 0.6282 | 0.1993 | 27300 | 0.37553375 | CS |
| 156 | -1.2733 | -76.245508982 | 1.67 | 1.841 | 0.1993 | 30539 | 0.53082395 | CS |
| 260 | -8.6589 | -95.6192853041 | 9.0556 | 13 | 0.1993 | 23465 | 0.98588981 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027680 | 0.3967 | 0 | 0.00 | 0.3967 | 0.3967 | 0.3967 | 0 |
| 1782941280 | 0.3967 | 0 | 0.00 | 0.3967 | 0.3967 | 0.3967 | 0 |
| 1782854880 | 0.3967 | 0 | 0.00 | 0.3967 | 0.3967 | 0.3967 | 0 |
| 1782768480 | 0.3967 | 0 | 0.00 | 0.3967 | 0.3967 | 0.3967 | 0 |
| 1782509280 | 0.3967 | -0.04 | -9.16 | 0.3967 | 0.3967 | 0.3967 | 2414 |
| 1782422940 | 0.4367 | 0 | 0.00 | 0.4367 | 0.4367 | 0.4367 | 0 |
| 1782336540 | 0.4367 | 0 | 0.00 | 0.4367 | 0.4367 | 0.4367 | 0 |
| 1782250140 | 0.4367 | 0 | 0.00 | 0.4367 | 0.4367 | 0.4367 | 0 |
| 1782163740 | 0.4367 | 0 | 0.00 | 0.4367 | 0.4367 | 0.4367 | 0 |
| 1781818140 | 0.4367 | -0.02893 | -6.21 | 0.4496 | 0.4645 | 0.4367 | 16934 |
| 1781731740 | 0.46563 | -0.01801 | -3.72 | 0.46563 | 0.46563 | 0.46563 | 8419 |
| 1781645340 | 0.48364 | 0.01894 | 4.08 | 0.48364 | 0.48364 | 0.48364 | 1000 |
| 1781558940 | 0.4647 | -0.0481 | -9.38 | 0.4647 | 0.4647 | 0.4647 | 197 |
| 1781299740 | 0.5128 | 0.0494 | 10.66 | 0.5128 | 0.5128 | 0.5128 | 623 |
| 1781213340 | 0.4634 | 0 | 0.00 | 0.4634 | 0.4634 | 0.4634 | 0 |
| 1781126940 | 0.4634 | -0.05016 | -9.77 | 0.4634 | 0.4634 | 0.4634 | 11383 |
| 1781040540 | 0.51356 | 0 | 0.00 | 0.51356 | 0.51356 | 0.51356 | 0 |
| 1780954140 | 0.51356 | -0.052463 | -9.27 | 0.51356 | 0.51356 | 0.51356 | 120 |
| 1780694940 | 0.566023 | 0 | 0.00 | 0.566023 | 0.566023 | 0.566023 | 0 |
| 1780608540 | 0.566023 | 0.0010231 | 0.18 | 0.58592 | 0.58592 | 0.56485 | 8544 |
| 1780522140 | 0.5649999 | -0.03536 | -5.89 | 0.59434 | 0.59434 | 0.5649999 | 72587 |
| 1780435740 | 0.60036 | 0 | 0.00 | 0.60036 | 0.60036 | 0.60036 | 0 |
| 1780349340 | 0.60036 | 0.01946 | 3.35 | 0.5803 | 0.60036 | 0.5803 | 985 |
| 1780090080 | 0.5809 | 0 | 0.00 | 0.5809 | 0.5809 | 0.5809 | 0 |
| 1780003680 | 0.5809 | 0 | 0.00 | 0.5809 | 0.5809 | 0.5809 | 0 |
| 1779917280 | 0.5809 | 0 | 0.00 | 0.5809 | 0.5809 | 0.5809 | 0 |
| 1779830880 | 0.5809 | 0 | 0.00 | 0.5809 | 0.5809 | 0.5809 | 0 |
| 1779485280 | 0.5809 | 0 | 0.00 | 0.5809 | 0.5809 | 0.5809 | 0 |
| 1779398880 | 0.5809 | 0.052275 | 9.89 | 0.5809 | 0.5809 | 0.5809 | 434 |
| 1779312000 | 0.528625 | 0 | 0.00 | 0.528625 | 0.528625 | 0.528625 | 0 |
| 1779225600 | 0.528625 | 0 | 0.00 | 0.528625 | 0.528625 | 0.528625 | 0 |
| 1779139200 | 0.528625 | 0 | 0.00 | 0.528625 | 0.528625 | 0.528625 | 0 |
| 1778880000 | 0.528625 | 0.008825 | 1.70 | 0.528625 | 0.528625 | 0.528625 | 642 |
| 1778793900 | 0.5198 | -0.04784 | -8.43 | 0.5568 | 0.5678 | 0.5198 | 18473 |
| 1778707380 | 0.56764 | 0.01724 | 3.13 | 0.5382 | 0.56824 | 0.5382 | 20708 |
| 1778621340 | 0.5504 | -0.07768 | -12.37 | 0.5521 | 0.5521 | 0.5504 | 82114 |
| 1778534940 | 0.62808 | -0.00012 | -0.02 | 0.62 | 0.62808 | 0.62 | 10178 |
| 1778275200 | 0.6282 | 0.0875 | 16.18 | 0.6282 | 0.6282 | 0.6282 | 177185 |
| 1778188800 | 0.5407 | -0.026017 | -4.59 | 0.5683 | 0.5683 | 0.5407 | 575998 |
| 1778102520 | 0.566717 | 0.016717 | 3.04 | 0.566717 | 0.566717 | 0.566717 | 205626 |
| 1778016600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1777930200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1777671000 | 0.55 | -0.05782 | -9.51 | 0.5777 | 0.5777 | 0.55 | 209034 |
| 1777584540 | 0.60782 | -0.00858 | -1.39 | 0.60782 | 0.60782 | 0.60782 | 1109 |
| 1777498140 | 0.6163999 | 0.0436999 | 7.63 | 0.5725 | 0.6163999 | 0.5725 | 6966 |
| 1777411800 | 0.5727 | 0.0264 | 4.83 | 0.5699999 | 0.5727 | 0.5699999 | 11438 |
| 1777325400 | 0.5463 | -0.0026 | -0.47 | 0.5463 | 0.5463 | 0.5463 | 210 |
| 1777065780 | 0.5489 | 0.0089 | 1.65 | 0.5159 | 0.5489 | 0.5159 | 10372 |
| 1776979740 | 0.54 | 0.00205 | 0.38 | 0.53 | 0.5445 | 0.53 | 52000 |
| 1776893340 | 0.53795 | 0 | 0.00 | 0.53795 | 0.53795 | 0.53795 | 0 |
| 1776806940 | 0.53795 | 0 | 0.00 | 0.53795 | 0.53795 | 0.53795 | 0 |
| 1776720540 | 0.53795 | -0.01105 | -2.01 | 0.5149 | 0.53795 | 0.5149 | 11486 |
| 1776460800 | 0.549 | 0.04118 | 8.11 | 0.5242 | 0.55 | 0.5242 | 101171 |
| 1776374940 | 0.50782 | -0.01623 | -3.10 | 0.5265 | 0.5265 | 0.50782 | 1830 |
| 1776288360 | 0.52405 | 0.01557 | 3.06 | 0.52 | 0.52405 | 0.52 | 10415 |
| 1776202140 | 0.50848 | -0.01152 | -2.22 | 0.501696 | 0.516858 | 0.5 | 15769 |
| 1776115740 | 0.52 | 0.01 | 1.96 | 0.483 | 0.52 | 0.483 | 131178 |
| 1775856000 | 0.51 | 0.02 | 4.08 | 0.5359 | 0.5359 | 0.51 | 77788 |
| 1775770140 | 0.49 | 0.03105 | 6.77 | 0.489 | 0.52 | 0.489 | 21206 |
| 1775683500 | 0.45895 | 0.03926 | 9.35 | 0.45895 | 0.45895 | 0.45895 | 332 |
| 1775596800 | 0.41969 | 0.01961 | 4.90 | 0.4156 | 0.41969 | 0.4156 | 2619 |
| 1775510940 | 0.40008 | 0.0634601 | 18.85 | 0.3925 | 0.40008 | 0.3925 | 9981 |
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.
