Premium
Securitas AB (PK) (SCTBY)
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 | 0 | 16.1 | 16.1 | 16.1 | 100 | 16.1 | DR |
| 4 | 1.24 | 8.34454912517 | 14.86 | 16.18 | 13.37 | 783 | 14.6698935 | DR |
| 12 | 1.262 | 8.50518937862 | 14.838 | 16.18 | 13.37 | 508 | 14.56779967 | DR |
| 26 | 4.03 | 33.3885666943 | 12.07 | 16.18 | 11.92 | 829 | 13.19082938 | DR |
| 52 | 5.79 | 56.1590688652 | 10.31 | 16.18 | 9.02 | 846 | 12.08577792 | DR |
| 156 | 4.35 | 37.0212765957 | 11.75 | 16.18 | 7.01 | 722 | 10.84044091 | DR |
| 260 | -0.6 | -3.59281437126 | 16.7 | 17.4 | 7.01 | 661 | 11.04406513 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875560 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1745616360 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1745529960 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1745443560 | 16.1 | -0.08 | -0.49 | 16.1 | 16.1 | 16.1 | 100 |
| 1745357340 | 16.18 | 0 | 0.00 | 16.18 | 16.18 | 16.18 | 0 |
| 1745270940 | 16.18 | 0 | 0.00 | 16.18 | 16.18 | 16.18 | 0 |
| 1744925340 | 16.18 | 2.41 | 17.50 | 16.18 | 16.18 | 15.21 | 1200 |
| 1744838940 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1744752540 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1744666140 | 13.77 | 0 | 0.00 | 13.77 | 13.77 | 13.77 | 0 |
| 1744406940 | 13.77 | -0.9 | -6.13 | 13.99625 | 14.22 | 13.77 | 2095 |
| 1744320120 | 14.67 | 1.3 | 9.72 | 14.67 | 14.67 | 14.67 | 100 |
| 1744234020 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1744147620 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1744061220 | 13.37 | -1.49 | -10.03 | 13.37 | 13.37 | 13.37 | 200 |
| 1743801840 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
| 1743715440 | 14.86 | 1.07 | 7.76 | 14.86 | 14.86 | 14.86 | 1000 |
| 1743629340 | 13.79 | 0 | 0.00 | 13.79 | 13.79 | 13.79 | 0 |
| 1743542940 | 13.79 | 0 | 0.00 | 13.79 | 13.79 | 13.79 | 0 |
| 1743456540 | 13.79 | 0 | 0.00 | 13.79 | 13.79 | 13.79 | 0 |
| 1743197340 | 13.79 | -0.34 | -2.41 | 13.79 | 13.79 | 13.79 | 103 |
| 1743110760 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1743024360 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1742937960 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1742851560 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1742592360 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1742505960 | 14.13 | -0.33 | -2.28 | 14.13 | 14.13 | 14.13 | 108 |
| 1742419800 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1742333400 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1742250240 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1741991040 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1741904640 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1741818240 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1741731840 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1741645440 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1741386240 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1741299840 | 14.46 | 0 | 0.00 | 14.46 | 14.46 | 14.46 | 0 |
| 1741213440 | 14.46 | 0.17 | 1.19 | 14.46 | 14.46 | 14.46 | 101 |
| 1741126800 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1741040400 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1740781200 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1740694800 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1740608400 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1740522000 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1740435600 | 14.29 | 0 | 0.00 | 14.29 | 14.29 | 14.29 | 0 |
| 1740176400 | 14.29 | -0.13 | -0.90 | 14.1701 | 14.29 | 14.1701 | 1135 |
| 1740090540 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1740004140 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1739917740 | 14.42 | -0.42 | -2.82 | 14.42 | 14.42 | 14.42 | 357 |
| 1739572140 | 14.838 | 0 | 0.00 | 14.838 | 14.838 | 14.838 | 0 |
| 1739485740 | 14.838 | 0 | 0.00 | 14.838 | 14.838 | 14.838 | 0 |
| 1739399340 | 14.838 | 0 | 0.00 | 14.838 | 14.838 | 14.838 | 0 |
| 1739312940 | 14.838 | 2.85 | 23.75 | 14.838 | 14.838 | 14.838 | 100 |
| 1739194200 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738935000 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738848600 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738762200 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738675800 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738589400 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738330200 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738243800 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
| 1738157400 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 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
