Premium
Sartorius Stedim Biotech Aubagne (PK) (SDMHF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 218.5 | 218.5 | 218.5 | 50 | 218.5 | CS |
| 4 | 5.399 | 2.53354043388 | 213.101 | 245.0353 | 213.101 | 3827 | 238.12451853 | CS |
| 12 | 19.34 | 9.71078529825 | 199.16 | 245.0353 | 194.265 | 2065 | 235.39338166 | CS |
| 26 | 26.5408 | 13.826271416 | 191.9592 | 245.0353 | 175.5 | 1458 | 210.99707783 | CS |
| 52 | -36.5 | -14.3137254902 | 255 | 299.86 | 158 | 1527 | 190.28383627 | CS |
| 156 | -187 | -46.1159062885 | 405.5 | 412 | 158 | 807 | 207.47517748 | CS |
| 260 | 24 | 12.3393316195 | 194.5 | 653 | 144.79 | 510 | 222.46425778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485740 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1739399340 | 218.5 | 0 | 0.00 | 218.5 | 218.5 | 218.5 | 0 |
| 1739312940 | 218.5 | -0.7 | -0.32 | 218.5 | 218.5 | 218.5 | 50 |
| 1739226000 | 219.2 | 0 | 0.00 | 219.2 | 219.2 | 219.2 | 0 |
| 1738966800 | 219.2 | 0 | 0.00 | 219.2 | 219.2 | 219.2 | 0 |
| 1738880400 | 219.2 | -17.3 | -7.32 | 219.2 | 219.2 | 219.2 | 25 |
| 1738794480 | 236.5 | 0 | 0.00 | 236.5 | 236.5 | 236.5 | 0 |
| 1738708080 | 236.5 | 0 | 0.00 | 236.5 | 236.5 | 236.5 | 0 |
| 1738621680 | 236.5 | 0 | 0.00 | 236.5 | 236.5 | 236.5 | 0 |
| 1738362480 | 236.5 | 0 | 0.00 | 236.5 | 236.5 | 236.5 | 0 |
| 1738276080 | 236.5 | 3.24 | 1.39 | 236.5 | 236.5 | 236.5 | 3798 |
| 1738189740 | 233.264 | -10.31 | -4.23 | 233.8424 | 235.5642 | 228.5316 | 9041 |
| 1738103280 | 243.5768 | 30.48 | 14.30 | 242.9751 | 245.0353 | 241.6411 | 9940 |
| 1738016820 | 213.101 | 0 | 0.00 | 213.101 | 213.101 | 213.101 | 0 |
| 1737757620 | 213.101 | 0 | 0.00 | 213.101 | 213.101 | 213.101 | 0 |
| 1737671220 | 213.101 | 11.6 | 5.76 | 213.101 | 213.101 | 213.101 | 105 |
| 1737584820 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 0 |
| 1737498420 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 0 |
| 1737152820 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 0 |
| 1737066420 | 201.5 | -5.5 | -2.66 | 210 | 210 | 201.5 | 148 |
| 1736979780 | 207 | 0 | 0.00 | 207 | 207 | 207 | 0 |
| 1736893380 | 207 | 5.25 | 2.60 | 208 | 208 | 207 | 140 |
| 1736806800 | 201.75 | 6.75 | 3.46 | 201.75 | 201.75 | 201.75 | 59 |
| 1736547600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736374800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736288400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1736202000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735942800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735856400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735683600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735597200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735338000 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735251600 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1735078800 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1734992400 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1734733200 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1734646800 | 195 | -6.5 | -3.23 | 194.265 | 198.59 | 194.265 | 246 |
| 1734560760 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 0 |
| 1734474360 | 201.5 | 2.3 | 1.15 | 201.5 | 201.5 | 201.5 | 1217 |
| 1734387600 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
| 1734128400 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
| 1734042000 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
| 1733955600 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
| 1733869200 | 199.2 | 0 | 0.00 | 199.2 | 199.2 | 199.2 | 0 |
| 1733782800 | 199.2 | 23.1 | 13.12 | 199.16 | 199.2 | 199.16 | 15 |
| 1733523900 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1733437500 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1733351100 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1733264700 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1733178300 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1732919100 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1732746300 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1732659900 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1732573500 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1732314300 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1732227900 | 176.1 | -1.9 | -1.07 | 175.5 | 176.1 | 175.5 | 43 |
| 1732141440 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732055040 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1731968640 | 178 | -6.69 | -3.62 | 179 | 179 | 178 | 15720 |
| 1731709260 | 184.6944 | -16.19 | -8.06 | 186 | 186 | 184.6944 | 46 |
| 1731594600 | 200.886 | 0 | 0.00 | 200.886 | 200.886 | 200.886 | 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
