Premium
Sega Sammy Holding Inc (PK) (SGAMY)
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 | 0.19 | 4.03397027601 | 4.71 | 4.98 | 4.67 | 4234 | 4.95990789 | DR |
| 4 | 0.14 | 2.94117647059 | 4.76 | 5.01 | 4.24 | 2276 | 4.85358435 | DR |
| 12 | -0.005 | -0.101936799185 | 4.905 | 5.45 | 4.24 | 2647 | 4.9846342 | DR |
| 26 | 0.13 | 2.72536687631 | 4.77 | 5.45 | 4 | 2796 | 4.73212816 | DR |
| 52 | 1.63 | 49.8470948012 | 3.27 | 5.45 | 3.23 | 6332 | 4.29188454 | DR |
| 156 | 0.498 | 11.3130395275 | 4.402 | 5.74 | 2.89 | 6800 | 3.82009941 | DR |
| 260 | 1.9 | 63.3333333333 | 3 | 5.74 | 2.78 | 6161 | 3.7283069 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 1153 |
| 1745616480 | 4.9 | 0.05 | 1.03 | 4.67 | 4.9 | 4.67 | 621 |
| 1745529840 | 4.85 | -0.13 | -2.61 | 4.85 | 4.85 | 4.85 | 420 |
| 1745443560 | 4.98 | 0 | 0.00 | 4.8099999 | 4.98 | 4.8099999 | 2287 |
| 1745357340 | 4.98 | 0.07 | 1.43 | 4.92 | 4.98 | 4.92 | 13256 |
| 1745270400 | 4.91 | 0.13 | 2.72 | 4.71 | 4.91 | 4.71 | 4587 |
| 1744925340 | 4.78 | -0.07 | -1.34 | 4.78 | 4.95 | 4.78 | 2200 |
| 1744838940 | 4.845 | 0.11 | 2.22 | 4.845 | 4.845 | 4.845 | 400 |
| 1744752360 | 4.74 | -0.21 | -4.24 | 4.74 | 4.74 | 4.74 | 330 |
| 1744666140 | 4.95 | 0.17 | 3.56 | 5.01 | 5.01 | 4.95 | 2399 |
| 1744406940 | 4.78 | 0.02 | 0.42 | 4.8 | 4.9 | 4.78 | 1914 |
| 1744320120 | 4.76 | -0.09 | -1.86 | 4.66 | 4.9 | 4.62 | 1590 |
| 1744234140 | 4.85 | 0.47 | 10.73 | 4.59 | 4.85 | 4.59 | 750 |
| 1744147740 | 4.38 | -0.28 | -6.01 | 4.38 | 4.38 | 4.38 | 327 |
| 1744061220 | 4.66 | 0.36 | 8.37 | 4.24 | 4.66 | 4.24 | 2775 |
| 1743802020 | 4.3 | -0.4 | -8.51 | 4.7 | 4.7 | 4.3 | 1169 |
| 1743715440 | 4.7 | -0.05 | -1.05 | 4.65 | 4.7 | 4.65 | 830 |
| 1743629040 | 4.75 | -0.01 | -0.21 | 4.7 | 4.75 | 4.7 | 4207 |
| 1743542580 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1743456180 | 4.76 | -0.07 | -1.41 | 4.76 | 4.76 | 4.76 | 905 |
| 1743197340 | 4.8282 | -0.13 | -2.63 | 4.89 | 4.89 | 4.8282 | 2333 |
| 1743110940 | 4.9585 | 0 | 0.00 | 4.9585 | 4.9585 | 4.9585 | 0 |
| 1743024540 | 4.9585 | 0.01 | 0.17 | 4.97 | 4.97 | 4.9585 | 368 |
| 1742938140 | 4.95 | 0.02 | 0.41 | 4.96 | 4.96 | 4.945 | 721 |
| 1742851200 | 4.93 | 0.01 | 0.20 | 4.93 | 4.93 | 4.93 | 539 |
| 1742592540 | 4.92 | -0.13 | -2.57 | 5 | 5 | 4.92 | 563 |
| 1742505600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1742419200 | 5.05 | 0.2 | 4.09 | 5.05 | 5.05 | 5.05 | 354 |
| 1742333400 | 4.8515 | 0.04 | 0.86 | 4.8515 | 4.8515 | 4.8515 | 270 |
| 1742246880 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1741987680 | 4.8099999 | -0.05 | -0.93 | 4.8099999 | 4.8099999 | 4.8099999 | 466 |
| 1741901340 | 4.855 | 0.06 | 1.25 | 4.85 | 4.855 | 4.85 | 317 |
| 1741814940 | 4.795 | 0.06 | 1.37 | 4.795 | 4.85 | 4.795 | 1266 |
| 1741728480 | 4.73 | -0.12 | -2.55 | 4.75 | 4.75 | 4.7 | 2367 |
| 1741641600 | 4.854 | 0.05 | 1.13 | 4.95 | 4.95 | 4.8 | 2273 |
| 1741386240 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1741299840 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1741213440 | 4.8 | 0.01 | 0.31 | 4.9 | 4.9 | 4.8 | 1032 |
| 1741126800 | 4.785 | 0 | 0.10 | 4.71 | 4.785 | 4.71 | 337 |
| 1741040760 | 4.78 | -0.11 | -2.25 | 4.845 | 4.93 | 4.7 | 6887 |
| 1740781260 | 4.89 | -0.01 | -0.20 | 4.89 | 4.89 | 4.89 | 455 |
| 1740695340 | 4.9 | -0.04 | -0.77 | 4.9 | 4.9 | 4.9 | 1346 |
| 1740608400 | 4.938 | 0.22 | 4.62 | 4.95 | 4.95 | 4.86 | 1830 |
| 1740522000 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1740435600 | 4.72 | -0.02 | -0.42 | 4.92 | 4.92 | 4.72 | 2785 |
| 1740176400 | 4.74 | -0.06 | -1.25 | 4.99 | 4.99 | 4.74 | 1104 |
| 1740090480 | 4.8 | -0.06 | -1.23 | 5.07 | 5.07 | 4.79 | 2968 |
| 1740003960 | 4.86 | -0.09 | -1.82 | 4.9 | 4.9 | 4.86 | 663 |
| 1739917740 | 4.95 | 0.07 | 1.33 | 5.14 | 5.14 | 4.95 | 1618 |
| 1739571720 | 4.885 | 0 | 0.00 | 4.885 | 4.885 | 4.885 | 0 |
| 1739485320 | 4.885 | -0.11 | -2.10 | 4.75 | 4.885 | 4.75 | 847 |
| 1739399340 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1739312940 | 4.99 | 0.06 | 1.22 | 5 | 5 | 4.99 | 1360 |
| 1739226000 | 4.93 | -0.27 | -5.19 | 5.1 | 5.1 | 4.93 | 1517 |
| 1738967160 | 5.2 | -0.09 | -1.70 | 5.35 | 5.38 | 5.2 | 11462 |
| 1738880400 | 5.29 | 0.09 | 1.73 | 5.25 | 5.45 | 5.16 | 3956 |
| 1738794000 | 5.2 | 0.25 | 5.05 | 5.15 | 5.222 | 5.15 | 33504 |
| 1738708080 | 4.95 | 0.14 | 2.91 | 4.905 | 4.95 | 4.905 | 574 |
| 1738621200 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1738362000 | 4.8099999 | -0.04 | -0.82 | 4.85 | 4.85 | 4.8099999 | 443 |
| 1738276080 | 4.85 | 0.21 | 4.41 | 4.8 | 4.905 | 4.8 | 10135 |
| 1738189740 | 4.6449999 | 0.09 | 2.09 | 4.73 | 4.73 | 4.6449999 | 692 |
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
