Premium
SUSS MicroTec SE (PK) (SESMF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.74 | -7.92372881356 | 47.2 | 47.2 | 43.46 | 11745 | 44.9334133 | CS |
| 4 | 1.27 | 3.01019198862 | 42.19 | 51.16 | 40.24 | 3309 | 45.08648374 | CS |
| 12 | -11.364 | -20.7281482562 | 54.824 | 54.824 | 40.24 | 1961 | 47.76837308 | CS |
| 26 | -15.04 | -25.7094017094 | 58.5 | 79 | 40.24 | 4335 | 64.63021708 | CS |
| 52 | 7.19 | 19.82354563 | 36.27 | 79 | 36.27 | 3686 | 64.4398388 | CS |
| 156 | 24.41 | 128.13648294 | 19.05 | 79 | 15.95 | 3259 | 63.20259157 | CS |
| 260 | 34.04 | 361.35881104 | 9.42 | 79 | 8.09 | 2646 | 61.24353331 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 43.46 | -1.14 | -2.56 | 45 | 45 | 43.46 | 9388 |
| 1738880400 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1738794000 | 44.6 | 0.72 | 1.63 | 45.55 | 45.6803 | 44.28 | 10637 |
| 1738708080 | 43.885 | -1.17 | -2.59 | 45.05 | 45.05 | 43.867 | 7604 |
| 1738621740 | 45.05 | -0.35 | -0.77 | 44.1 | 45.05 | 44 | 5399 |
| 1738362000 | 45.4 | 0.6 | 1.34 | 47.2 | 47.2 | 45.4 | 23338 |
| 1738276080 | 44.8 | 0 | 0.01 | 44.8 | 44.8 | 44.8 | 194 |
| 1738189680 | 44.7958 | 0 | 0.00 | 44.7958 | 44.7958 | 44.7958 | 0 |
| 1738103280 | 44.7958 | -2.12 | -4.53 | 44.91 | 44.91 | 44.7958 | 625 |
| 1738016820 | 46.92 | -3.08 | -6.16 | 45.94 | 46.92 | 45.94 | 500 |
| 1737757620 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1737671220 | 50 | -1 | -1.96 | 49.9 | 50 | 49.9 | 308 |
| 1737584640 | 51 | 1.45 | 2.93 | 51.16 | 51.16 | 51 | 856 |
| 1737498540 | 49.55 | 0.1 | 0.20 | 49.55 | 49.55 | 49.55 | 205 |
| 1737152880 | 49.45 | 2.6 | 5.55 | 49.45 | 49.45 | 49.45 | 380 |
| 1737066420 | 46.85 | 5.05 | 12.08 | 41.9442 | 46.85 | 41.9442 | 1501 |
| 1736979720 | 41.8 | 0.95 | 2.33 | 41 | 41.8 | 41 | 240 |
| 1736893380 | 40.85 | 0.11 | 0.27 | 40.85 | 40.85 | 40.85 | 177 |
| 1736806800 | 40.74 | -1.26 | -3.00 | 41 | 41 | 40.24 | 572 |
| 1736547720 | 42 | -4.82 | -10.29 | 42.19 | 42.19 | 42 | 408 |
| 1736375340 | 46.815 | -1.19 | -2.47 | 47.08 | 47.08 | 46 | 449 |
| 1736288940 | 48 | -6.31 | -11.62 | 49.5 | 49.5 | 48 | 654 |
| 1736202360 | 54.31 | 4.31 | 8.62 | 53.5 | 54.31 | 53.5 | 1165 |
| 1735943100 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1735856700 | 50 | -1.01 | -1.98 | 50 | 50 | 50 | 525 |
| 1735683960 | 51.01 | 1.01 | 2.02 | 50.2807 | 51.75 | 50.2807 | 1632 |
| 1735597740 | 50 | -3.55 | -6.63 | 50 | 50 | 50 | 464 |
| 1735338000 | 53.55 | 1.24 | 2.37 | 53.124 | 53.55 | 53.124 | 320 |
| 1735252020 | 52.31 | 2.01 | 3.99 | 50.51 | 52.31 | 50.5 | 403 |
| 1735078800 | 50.302 | 0 | 0.00 | 50.302 | 50.302 | 50.302 | 0 |
| 1734992400 | 50.302 | -1.25 | -2.42 | 51.51 | 51.51 | 50.302 | 1615 |
| 1734733200 | 51.55 | -0.3 | -0.58 | 51.55 | 51.55 | 51.55 | 640 |
| 1734647340 | 51.85 | 0 | 0.00 | 51.85 | 51.85 | 51.85 | 0 |
| 1734560940 | 51.85 | -0.05 | -0.10 | 54 | 54 | 51.85 | 910 |
| 1734474360 | 51.903 | 3 | 6.14 | 51.67 | 51.903 | 51.67 | 1770 |
| 1734388140 | 48.9 | -1.65 | -3.26 | 48.9 | 51.2802 | 48.9 | 547 |
| 1734128940 | 50.55 | -2 | -3.81 | 51.49 | 51.49 | 50.55 | 322 |
| 1734042480 | 52.55 | 1.26 | 2.46 | 52.55 | 52.55 | 52.55 | 315 |
| 1733955900 | 51.29 | -1.21 | -2.30 | 52.75 | 52.75 | 51.29 | 531 |
| 1733869200 | 52.5 | -0.4 | -0.76 | 52.75 | 52.75 | 52.5 | 720 |
| 1733782800 | 52.9 | -0.63 | -1.18 | 53.0469 | 53.0469 | 52.9 | 384 |
| 1733523600 | 53.5333 | -0.7 | -1.28 | 53.075 | 53.68 | 53.075 | 1340 |
| 1733437500 | 54.23 | 0.51 | 0.95 | 53.504 | 54.23 | 53 | 372 |
| 1733350980 | 53.72 | 5.35 | 11.06 | 51.6 | 53.72 | 51.6 | 1617 |
| 1733264700 | 48.37 | -0.58 | -1.18 | 50 | 50 | 48.37 | 607 |
| 1733178180 | 48.95 | -0.7 | -1.41 | 48.85 | 49 | 46.65 | 3983 |
| 1732918200 | 49.65 | -0.5 | -1.00 | 50.15 | 50.15 | 49.65 | 1242 |
| 1732746540 | 50.15 | -0.64 | -1.25 | 50.1 | 50.9522 | 50.1 | 1506 |
| 1732660140 | 50.785 | -0.22 | -0.42 | 50.785 | 50.785 | 50.785 | 231 |
| 1732573560 | 51 | -0.25 | -0.49 | 50.85 | 51 | 50.85 | 720 |
| 1732314000 | 51.25 | 0.11 | 0.22 | 49.092 | 51.25 | 49.092 | 1398 |
| 1732227900 | 51.14 | 1.14 | 2.28 | 50.41 | 52 | 50.21 | 12461 |
| 1732141740 | 50 | 0 | 0.00 | 49.95 | 50 | 49.95 | 1515 |
| 1732054800 | 50 | -3.63 | -6.77 | 51.82 | 51.82 | 49.69 | 1322 |
| 1731968640 | 53.6286 | 0.01 | 0.02 | 53.62 | 54.085 | 53.62 | 573 |
| 1731709260 | 53.62 | -3.85 | -6.70 | 54.824 | 54.824 | 53.5 | 908 |
| 1731622800 | 57.47 | 3.02 | 5.55 | 57 | 57.47 | 57 | 316 |
| 1731536760 | 54.45 | 0.26 | 0.48 | 53.6 | 54.45 | 53.6 | 843 |
| 1731450480 | 54.192 | 0.27 | 0.50 | 57 | 57 | 53.87 | 813 |
| 1731363600 | 53.92 | -1.29 | -2.33 | 54.68 | 55.145 | 53.751 | 3812 |
| 1731104400 | 55.205 | 1.21 | 2.23 | 54.81 | 56.24 | 54.81 | 2409 |
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
