Premium
Sega Sammy Holding Inc (PK) (SGAMY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.465 | -8.69158878505 | 5.35 | 5.38 | 4.75 | 3797 | 5.13665251 | DR |
| 4 | 0.375 | 8.31485587583 | 4.51 | 5.45 | 4.42 | 4433 | 5.04602208 | DR |
| 12 | 0.455 | 10.2708803612 | 4.43 | 5.45 | 4.07 | 3310 | 4.77438155 | DR |
| 26 | 0.995 | 25.5784061697 | 3.89 | 5.45 | 3.81 | 6272 | 4.69799739 | DR |
| 52 | 1.715 | 54.1009463722 | 3.17 | 5.45 | 2.89 | 9776 | 3.80762972 | DR |
| 156 | 0.485 | 11.0227272727 | 4.4 | 5.74 | 2.89 | 6822 | 3.8163946 | DR |
| 260 | 1.335 | 37.6056338028 | 3.55 | 5.74 | 2.482 | 6384 | 3.67777379 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738103280 | 4.55 | 0.01 | 0.22 | 4.55 | 4.55 | 4.55 | 844 |
| 1738016820 | 4.54 | 0 | 0.11 | 4.43 | 4.79 | 4.43 | 1518 |
| 1737757440 | 4.535 | -0.14 | -2.89 | 4.51 | 4.63 | 4.51 | 789 |
| 1737671220 | 4.67 | 0.09 | 1.97 | 4.7 | 4.7 | 4.58 | 2768 |
| 1737584640 | 4.58 | 0.04 | 0.88 | 4.5199999 | 4.58 | 4.5199999 | 1416 |
| 1737498540 | 4.54 | -0.01 | -0.22 | 4.42 | 4.78 | 4.42 | 2939 |
| 1737152880 | 4.55 | -0.1 | -2.15 | 4.51 | 4.55 | 4.51 | 602 |
| 1737066420 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.43 | 901 |
| 1736979720 | 4.6 | 0.14 | 3.14 | 4.49 | 4.6 | 4.49 | 2971 |
| 1736893380 | 4.46 | -0.05 | -1.11 | 4.67 | 4.67 | 4.46 | 671 |
| 1736806800 | 4.51 | -0.34 | -7.01 | 4.57 | 4.57 | 4.5 | 1522 |
| 1736548140 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1736375340 | 4.85 | -0.04 | -0.72 | 4.6 | 4.85 | 4.6 | 1895 |
| 1736288760 | 4.885 | 0 | 0.00 | 4.885 | 4.885 | 4.885 | 0 |
| 1736202360 | 4.885 | 0.04 | 0.80 | 4.76 | 4.885 | 4.76 | 3860 |
| 1735942980 | 4.846 | 0.03 | 0.64 | 5.01 | 5.01 | 4.71 | 2017 |
| 1735856700 | 4.815 | 0.06 | 1.16 | 4.85 | 4.85 | 4.7 | 4563 |
| 1735683960 | 4.76 | 0.01 | 0.21 | 4.88 | 4.88 | 4.5632 | 6124 |
| 1735597740 | 4.75 | -0.11 | -2.26 | 5.05 | 5.05 | 4.75 | 2543 |
| 1735338000 | 4.86 | 0.11 | 2.32 | 4.95 | 4.95 | 4.78 | 10760 |
| 1735252020 | 4.75 | 0 | 0.00 | 4.98 | 4.98 | 4.75 | 2622 |
| 1735078200 | 4.75 | 0.53 | 12.43 | 4.4 | 4.75 | 4.36 | 4904 |
| 1734992400 | 4.225 | -0.05 | -1.08 | 4.23 | 4.2699999 | 4.07 | 3652 |
| 1734733200 | 4.271 | 0.1 | 2.42 | 4.245 | 4.271 | 4.18 | 1151 |
| 1734646800 | 4.17 | -0.03 | -0.71 | 4.16 | 4.21 | 4.16 | 1633 |
| 1734560940 | 4.2 | -0.13 | -3.00 | 4.42 | 4.42 | 4.2 | 4367 |
| 1734474360 | 4.33 | 0.11 | 2.61 | 4.43 | 4.43 | 4.24 | 4416 |
| 1734388140 | 4.22 | 0.02 | 0.48 | 4.41 | 4.41 | 4.22 | 1761 |
| 1734128940 | 4.2 | -0.09 | -1.98 | 4.3 | 4.3 | 4.2 | 760 |
| 1734042480 | 4.285 | 0.08 | 1.78 | 4.285 | 4.285 | 4.285 | 251 |
| 1733955900 | 4.21 | 0.05 | 1.20 | 4.2 | 4.21 | 4.2 | 2718 |
| 1733869200 | 4.16 | -0.23 | -5.24 | 4.16 | 4.16 | 4.16 | 147 |
| 1733782800 | 4.39 | -0.06 | -1.35 | 4.32 | 4.49 | 4.259 | 1095 |
| 1733523600 | 4.45 | 0.04 | 0.91 | 4.324 | 4.45 | 4.324 | 1421 |
| 1733437500 | 4.41 | 0.06 | 1.38 | 4.08 | 4.41 | 4.08 | 2750 |
| 1733350980 | 4.35 | -0 | -0.09 | 4.38 | 4.38 | 4.35 | 376 |
| 1733264580 | 4.354 | 0 | 0.00 | 4.354 | 4.354 | 4.354 | 0 |
| 1733178180 | 4.354 | 0.14 | 3.42 | 4.33 | 4.354 | 4.33 | 1502 |
| 1732918200 | 4.21 | -0.14 | -3.22 | 4.3376 | 4.3376 | 4.21 | 362 |
| 1732746540 | 4.35 | -0.01 | -0.11 | 4.35 | 4.35 | 4.35 | 602 |
| 1732660140 | 4.355 | -0.04 | -0.80 | 4.29 | 4.355 | 4.28 | 11162 |
| 1732573560 | 4.39 | -0.03 | -0.68 | 4.39 | 4.39 | 4.24 | 1882 |
| 1732314000 | 4.42 | 0.18 | 4.13 | 4.43 | 4.43 | 4.21 | 2749 |
| 1732227900 | 4.2448 | 0.03 | 0.77 | 4.25 | 4.26 | 4.21 | 7694 |
| 1732141740 | 4.2125 | -0.05 | -1.12 | 4.29 | 4.29 | 4.1914999 | 3756 |
| 1732054800 | 4.26 | -0.1 | -2.20 | 4.37 | 4.37 | 4.23 | 1058 |
| 1731968640 | 4.356 | 0.13 | 2.98 | 4.37 | 4.47 | 4.356 | 1589 |
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
