Premium
Scor SA (PK) (SCRYY)
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 | 0.14 | 5.46875 | 2.56 | 2.7 | 2.49 | 13765 | 2.58202403 | DR |
| 4 | 0.265 | 10.8829568789 | 2.435 | 2.7 | 2.4 | 67244 | 2.5811719 | DR |
| 12 | 0.135 | 5.26315789474 | 2.565 | 2.7 | 2.22 | 46620 | 2.54577438 | DR |
| 26 | 0.79 | 41.3612565445 | 1.91 | 2.7 | 1.885 | 42851 | 2.3735596 | DR |
| 52 | -0.325 | -10.7438016529 | 3.025 | 3.53 | 1.82 | 31249 | 2.50487695 | DR |
| 156 | -0.82 | -23.2954545455 | 3.52 | 3.5755 | 1.32 | 25136 | 2.33286604 | DR |
| 260 | -1.29 | -32.3308270677 | 3.99 | 4.11 | 1.32 | 43628 | 2.6263525 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 2.7 | 0.11 | 4.25 | 2.5 | 2.7 | 2.49 | 2514 |
| 1739312940 | 2.59 | 0 | 0.00 | 2.615 | 2.63 | 2.59 | 3453 |
| 1739226000 | 2.59 | -0.02 | -0.77 | 2.57 | 2.7 | 2.57 | 6813 |
| 1738967160 | 2.61 | 0 | 0.19 | 2.622 | 2.622 | 2.605 | 2127 |
| 1738880400 | 2.605 | 0.06 | 2.16 | 2.7 | 2.7 | 2.5099999 | 30286 |
| 1738794000 | 2.55 | 0 | 0.00 | 2.56 | 2.575 | 2.55 | 26144 |
| 1738708080 | 2.55 | 0.08 | 3.24 | 2.5299999 | 2.62 | 2.5299999 | 53868 |
| 1738621740 | 2.47 | -0.1 | -3.89 | 2.4 | 2.57 | 2.4 | 3285 |
| 1738362000 | 2.57 | 0.05 | 1.98 | 2.5299999 | 2.57 | 2.495 | 9270 |
| 1738276080 | 2.52 | -0.07 | -2.70 | 2.58 | 2.58 | 2.508 | 15996 |
| 1738189740 | 2.59 | -0.04 | -1.33 | 2.56 | 2.69 | 2.54 | 984143 |
| 1738103280 | 2.625 | 0.02 | 0.57 | 2.625 | 2.7 | 2.625 | 5804 |
| 1738016820 | 2.61 | 0.05 | 2.00 | 2.7 | 2.7 | 2.52 | 21986 |
| 1737757440 | 2.5588 | -0 | -0.05 | 2.7 | 2.7 | 2.5588 | 12574 |
| 1737671220 | 2.56 | 0.05 | 1.99 | 2.48 | 2.5728 | 2.48 | 2391 |
| 1737584640 | 2.5099999 | -0.06 | -2.14 | 2.555 | 2.5646 | 2.5099999 | 1205 |
| 1737498540 | 2.565 | 0.06 | 2.40 | 2.61 | 2.61 | 2.4795 | 39620 |
| 1737152880 | 2.505 | 0.02 | 0.72 | 2.535 | 2.58 | 2.5 | 26935 |
| 1737066420 | 2.4872 | 0.02 | 0.70 | 2.47 | 2.5299999 | 2.42 | 7498 |
| 1736979720 | 2.47 | 0.01 | 0.41 | 2.435 | 2.6 | 2.43 | 24231 |
| 1736893380 | 2.46 | -0.01 | -0.40 | 2.47 | 2.47 | 2.39 | 4689 |
| 1736806800 | 2.47 | -0.05 | -1.98 | 2.5 | 2.54 | 2.42 | 38306 |
| 1736547720 | 2.52 | 0.06 | 2.44 | 2.57 | 2.57 | 2.52 | 8917 |
| 1736375340 | 2.46 | -0.08 | -3.15 | 2.545 | 2.545 | 2.46 | 1664 |
| 1736288940 | 2.54 | 0.01 | 0.40 | 2.537 | 2.62 | 2.46 | 15054 |
| 1736202360 | 2.5299999 | 0 | 0.00 | 2.46 | 2.5299999 | 2.46 | 51032 |
| 1735942980 | 2.5299999 | -0.05 | -1.94 | 2.5299999 | 2.54 | 2.523 | 6420 |
| 1735856700 | 2.58 | 0.11 | 4.45 | 2.58 | 2.58 | 2.445 | 72222 |
| 1735683960 | 2.47 | 0.05 | 2.07 | 2.37 | 2.47 | 2.37 | 6270 |
| 1735597740 | 2.42 | 0.01 | 0.41 | 2.34 | 2.446 | 2.34 | 18810 |
| 1735338000 | 2.41 | -0.03 | -1.23 | 2.43 | 2.435 | 2.32 | 30744 |
| 1735252020 | 2.44 | -0.16 | -6.15 | 2.37 | 2.49 | 2.2926 | 19591 |
| 1735078200 | 2.6 | 0.15 | 5.91 | 2.42 | 2.6 | 2.42 | 3463 |
| 1734992400 | 2.455 | 0.02 | 0.62 | 2.36 | 2.4935 | 2.36 | 21990 |
| 1734733200 | 2.4398 | -0.03 | -1.22 | 2.56 | 2.56 | 2.36 | 15027 |
| 1734646800 | 2.47 | 0.18 | 7.86 | 2.22 | 2.5 | 2.22 | 11703 |
| 1734560940 | 2.29 | -0.14 | -5.92 | 2.4 | 2.52 | 2.2799999 | 4243 |
| 1734474360 | 2.434 | 0.05 | 2.27 | 2.54 | 2.54 | 2.38 | 31724 |
| 1734388140 | 2.38 | -0.05 | -2.06 | 2.395 | 2.49 | 2.38 | 8868 |
| 1734128940 | 2.43 | -0.07 | -2.80 | 2.2799999 | 2.55 | 2.2799999 | 21187 |
| 1734042480 | 2.5 | -0.04 | -1.38 | 2.5 | 2.5099999 | 2.44 | 8428 |
| 1733955900 | 2.535 | -0.03 | -0.98 | 2.54 | 2.55 | 2.5 | 56546 |
| 1733869200 | 2.56 | -0.03 | -1.16 | 2.59 | 2.63 | 2.56 | 11876 |
| 1733782800 | 2.59 | 0 | 0.19 | 2.6 | 2.64 | 2.59 | 17487 |
| 1733523600 | 2.585 | 0.08 | 3.23 | 2.6 | 2.62 | 2.5099999 | 7235 |
| 1733437500 | 2.504 | -0.04 | -1.42 | 2.525 | 2.6076 | 2.504 | 289780 |
| 1733350980 | 2.54 | 0.07 | 2.63 | 2.5 | 2.54 | 2.455 | 326248 |
| 1733264700 | 2.475 | 0 | 0.00 | 2.4 | 2.5 | 2.4 | 2781 |
| 1733178180 | 2.475 | -0.01 | -0.36 | 2.58 | 2.58 | 2.4 | 3164 |
| 1732918200 | 2.484 | -0.01 | -0.24 | 2.29 | 2.5299999 | 2.29 | 30897 |
| 1732746540 | 2.49 | 0.03 | 1.22 | 2.5699 | 2.5699 | 2.47 | 3068 |
| 1732660140 | 2.46 | 0 | 0.00 | 2.42 | 2.5059999 | 2.42 | 4074 |
| 1732573560 | 2.46 | -0.04 | -1.60 | 2.6 | 2.6 | 2.41 | 20239 |
| 1732314000 | 2.5 | -0.03 | -1.19 | 2.57 | 2.57 | 2.44 | 44485 |
| 1732227900 | 2.5299999 | -0.01 | -0.39 | 2.37 | 2.56 | 2.37 | 32250 |
| 1732141740 | 2.54 | -0.03 | -0.97 | 2.565 | 2.585 | 2.5099999 | 35999 |
| 1732054800 | 2.565 | 0.02 | 0.59 | 2.565 | 2.565 | 2.5 | 52298 |
| 1731968640 | 2.55 | 0.14 | 5.81 | 2.46 | 2.58 | 2.46 | 43820 |
| 1731709260 | 2.41 | 0.03 | 1.26 | 2.395 | 2.5 | 2.36 | 50885 |
| 1731622800 | 2.38 | 0.22 | 10.19 | 2.3901 | 2.41 | 2.38 | 347881 |
| 1731536760 | 2.16 | 0.02 | 0.93 | 2.165 | 2.165 | 2.16 | 5289 |
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
