Premium
Softbank Group Corporation (PK) (SFTBY)
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 | 0.63 | 2.1686746988 | 29.05 | 29.75 | 28.15 | 312913 | 28.97125338 | DR |
| 4 | -0.33 | -1.09963345551 | 30.01 | 32.49 | 27.39 | 410916 | 30.01387689 | DR |
| 12 | -0.61 | -2.01386596236 | 30.29 | 32.49 | 27.39 | 459514 | 29.8186471 | DR |
| 26 | -3.32 | -10.0606060606 | 33 | 37.3 | 22.35 | 496341 | 29.71646818 | DR |
| 52 | 8.18 | 38.0465116279 | 21.5 | 37.3 | 20.6 | 522861 | 28.88233139 | DR |
| 156 | 6.19 | 26.3516389953 | 23.49 | 37.3 | 16.78 | 431488 | 24.08952051 | DR |
| 260 | 7.9 | 36.2718089991 | 21.78 | 50.24 | 12.2 | 516381 | 25.84752142 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 29.68 | 0.73 | 2.52 | 28.9 | 29.6975 | 28.82 | 643528 |
| 1735856700 | 28.95 | 0.13 | 0.45 | 28.67 | 29.6 | 28.22 | 323895 |
| 1735683960 | 28.82 | -0.12 | -0.41 | 29.04 | 29.75 | 28.15 | 152050 |
| 1735597740 | 28.94 | -0.1 | -0.34 | 28.7 | 29.01 | 28.68 | 234453 |
| 1735338000 | 29.04 | 0.16 | 0.55 | 29.05 | 29.25 | 28.85 | 541254 |
| 1735252020 | 28.88 | 0.52 | 1.83 | 28.66 | 28.99 | 27.95 | 192629 |
| 1735078200 | 28.36 | -0.18 | -0.61 | 27.75 | 28.54 | 27.68 | 147228 |
| 1734992400 | 28.535 | 0.34 | 1.22 | 28.2 | 28.88 | 27.86 | 336617 |
| 1734733200 | 28.19 | -0.82 | -2.83 | 27.73 | 29.09 | 27.39 | 481183 |
| 1734646800 | 29.01 | -0.79 | -2.65 | 29.5 | 29.775 | 29 | 706091 |
| 1734560940 | 29.8 | -1.63 | -5.19 | 31.17 | 31.435 | 29.63 | 462186 |
| 1734474360 | 31.43 | 0.39 | 1.26 | 32.259999 | 32.49 | 31.25 | 1498025 |
| 1734388140 | 31.04 | 0.3 | 0.98 | 31.49 | 31.54 | 29.9 | 918281 |
| 1734128940 | 30.74 | 0.09 | 0.29 | 30.3 | 30.88 | 30.1501 | 686460 |
| 1734042480 | 30.65 | -0.1 | -0.33 | 30.3 | 30.8395 | 30.25 | 186208 |
| 1733955900 | 30.75 | 0.48 | 1.59 | 30.75 | 30.8 | 29.7 | 162886 |
| 1733869200 | 30.27 | -0.28 | -0.92 | 30.31 | 30.98 | 30.21 | 126361 |
| 1733782800 | 30.55 | 0.19 | 0.63 | 30.38 | 31.1 | 30.38 | 178392 |
| 1733523600 | 30.36 | 0.34 | 1.13 | 30.01 | 30.49 | 30 | 62285 |
| 1733437500 | 30.02 | -0.03 | -0.10 | 30.39 | 30.39 | 29.8 | 269456 |
| 1733350980 | 30.05 | -0.46 | -1.51 | 30.4 | 30.4 | 29.52 | 132080 |
| 1733264700 | 30.51 | 0.51 | 1.70 | 30.16 | 30.9 | 30.16 | 160289 |
| 1733178180 | 30 | 0.05 | 0.17 | 29.9 | 30.05 | 29.61 | 532060 |
| 1732918200 | 29.95 | 1.08 | 3.74 | 29.65 | 30 | 28.97 | 226269 |
| 1732746540 | 28.87 | 0.23 | 0.80 | 29.64 | 29.64 | 28.65 | 834717 |
| 1732660140 | 28.64 | -0.16 | -0.56 | 28.54 | 29.0999 | 28.54 | 249954 |
| 1732573560 | 28.8 | 0.8 | 2.86 | 28.56 | 29.13 | 28.4 | 333914 |
| 1732314000 | 28 | 0.1 | 0.36 | 27.65 | 28.03 | 27.5 | 240269 |
| 1732227900 | 27.9 | -0.07 | -0.25 | 27.52 | 28.05 | 27.52 | 556547 |
| 1732141740 | 27.97 | -0.22 | -0.78 | 27.51 | 28.1 | 27.4101 | 344753 |
| 1732054800 | 28.19 | -0.05 | -0.18 | 28 | 28.35 | 27.5 | 527131 |
| 1731968640 | 28.24 | 0.11 | 0.39 | 28.05 | 28.39 | 28.01 | 365447 |
| 1731709260 | 28.13 | -0.47 | -1.64 | 28.51 | 28.81 | 28.09 | 497290 |
| 1731622800 | 28.6 | -0.88 | -2.99 | 28.98 | 29.335 | 28.13 | 455368 |
| 1731536760 | 29.48 | -1.47 | -4.75 | 29.84 | 30.2 | 29.25 | 865649 |
| 1731450480 | 30.95 | 0.45 | 1.48 | 31.85 | 32.2 | 30.71 | 953048 |
| 1731363600 | 30.5 | 0.13 | 0.43 | 30.56 | 31 | 30.36 | 1018452 |
| 1731104400 | 30.37 | -0.83 | -2.66 | 30.63 | 30.991 | 30.05 | 363662 |
| 1731018540 | 31.2 | 0.44 | 1.43 | 29.4 | 31.58 | 29.4 | 607817 |
| 1730931600 | 30.76 | 0.85 | 2.84 | 30.3001 | 30.9 | 30.25 | 385821 |
| 1730845680 | 29.91 | 0.31 | 1.05 | 29.31 | 29.94 | 29.03 | 303306 |
| 1730759160 | 29.6 | -0.26 | -0.87 | 29.33 | 30.4 | 29.33 | 165870 |
| 1730496420 | 29.86 | -0.01 | -0.03 | 29.8 | 29.97 | 29.1 | 249679 |
| 1730409780 | 29.87 | -0.93 | -3.02 | 30.27 | 30.65 | 29.44 | 1022809 |
| 1730323500 | 30.8 | 0.26 | 0.85 | 31.34 | 31.7 | 30.7265 | 645616 |
| 1730237280 | 30.54 | 0.85 | 2.86 | 29.89 | 30.55 | 29.89 | 289850 |
| 1730150880 | 29.69 | 0.84 | 2.91 | 29.4 | 29.81 | 28.96 | 663833 |
| 1729891500 | 28.85 | 0.11 | 0.38 | 28.95 | 29.2 | 28.79 | 286520 |
| 1729805160 | 28.74 | -0.13 | -0.45 | 28.51 | 29.36 | 28.51 | 499354 |
| 1729718940 | 28.87 | -0.97 | -3.25 | 29.7 | 29.79 | 28.67 | 450619 |
| 1729632300 | 29.84 | -0.43 | -1.42 | 29.96 | 29.96 | 29.21 | 282429 |
| 1729545600 | 30.27 | -0.21 | -0.69 | 30.44 | 30.4899 | 30.11 | 190989 |
| 1729286400 | 30.48 | -0.38 | -1.23 | 30 | 30.92 | 30 | 295519 |
| 1729200000 | 30.86 | 0.35 | 1.15 | 31 | 31.34 | 30.71 | 331189 |
| 1729113960 | 30.51 | 0.52 | 1.73 | 30.79 | 30.79 | 30.3 | 460887 |
| 1729027680 | 29.99 | -0.86 | -2.79 | 31.86 | 32.07 | 29.95 | 1593856 |
| 1728941220 | 30.85 | 0.58 | 1.92 | 30.3 | 30.92 | 29.51 | 774241 |
| 1728681900 | 30.27 | -0.02 | -0.07 | 30.29 | 30.5 | 29.65 | 364656 |
| 1728595560 | 30.29 | 0.78 | 2.64 | 29.85 | 30.39 | 29.78 | 301982 |
| 1728508800 | 29.51 | 0.09 | 0.31 | 29.2 | 29.69 | 29.09 | 387925 |
| 1728422580 | 29.42 | 0.22 | 0.75 | 29.03 | 29.5 | 28.73 | 342437 |
| 1728336000 | 29.2 | -0.66 | -2.21 | 29.71 | 29.73 | 29.12 | 499281 |
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
