Premium
Sage Group Plc (PK) (SGGEF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.2 | 16.2 | 16.2 | 9639 | 16.2 | CS |
| 4 | -1.2 | -6.89655172414 | 17.4 | 17.59 | 15.96 | 7470 | 16.06972874 | CS |
| 12 | -0.5 | -2.99401197605 | 16.7 | 17.59 | 15.31 | 3747 | 16.24393961 | CS |
| 26 | 3.2 | 24.6153846154 | 13 | 17.59 | 12.45 | 3384 | 15.7068951 | CS |
| 52 | 0.62 | 3.97946084724 | 15.58 | 17.59 | 12.45 | 2626 | 15.31318181 | CS |
| 156 | 7.16 | 79.203539823 | 9.04 | 17.59 | 6.9 | 2771 | 11.20252259 | CS |
| 260 | 7.3 | 82.0224719101 | 8.9 | 17.59 | 6.025 | 3717 | 9.44095305 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781200 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1740694800 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1740608400 | 16.2 | -1.05 | -6.09 | 16.2 | 16.2 | 16.2 | 9639 |
| 1740522000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1740435600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1740176400 | 17.25 | 0.04 | 0.23 | 17.25 | 17.25 | 17.25 | 182 |
| 1740090480 | 17.21 | 0.07 | 0.41 | 17.21 | 17.21 | 17.21 | 303 |
| 1740003960 | 17.14 | 1.14 | 7.13 | 16.695 | 17.28 | 16.695 | 912 |
| 1739917620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1739572020 | 16 | -0.2 | -1.23 | 16 | 16 | 16 | 61577 |
| 1739485320 | 16.2 | -0.13 | -0.79 | 16.2 | 16.2 | 16.2 | 622 |
| 1739399340 | 16.329 | 0 | 0.00 | 16.329 | 16.329 | 16.329 | 0 |
| 1739312940 | 16.329 | 0.37 | 2.31 | 16.329 | 16.329 | 16.329 | 104 |
| 1739226000 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738966800 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1738880400 | 15.96 | -1.39 | -8.01 | 15.96 | 15.96 | 15.96 | 259 |
| 1738794000 | 17.35 | -0.05 | -0.29 | 17.59 | 17.59 | 17.35 | 985 |
| 1738708080 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 121 |
| 1738621740 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1738362540 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1738276140 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1738189740 | 17.4 | 0.29 | 1.69 | 16.079999 | 17.49 | 16.079999 | 1248 |
| 1738103280 | 17.11 | 0.97 | 6.01 | 17.11 | 17.11 | 17.11 | 1189 |
| 1738016640 | 16.14 | 0 | 0.00 | 16.14 | 16.14 | 16.14 | 0 |
| 1737757440 | 16.14 | -1.19 | -6.87 | 16.14 | 16.14 | 16.14 | 165 |
| 1737671220 | 17.33 | 0.58 | 3.46 | 16.4842 | 17.33 | 16.4842 | 3187 |
| 1737584640 | 16.75 | -0.3 | -1.76 | 17.44 | 17.44 | 16.75 | 618 |
| 1737498540 | 17.05 | 0.31 | 1.85 | 17.14 | 17.14 | 17.05 | 1434 |
| 1737152820 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1737066420 | 16.739999 | 0.26 | 1.58 | 16.739999 | 16.739999 | 16.739999 | 571 |
| 1736979720 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1736893320 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1736806920 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1736547720 | 16.48 | 0.08 | 0.49 | 16.48 | 16.48 | 16.48 | 1910 |
| 1736375100 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1736288700 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1736202300 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1735943100 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1735856700 | 16.399999 | 0.9 | 5.81 | 15.975 | 16.489999 | 15.975 | 2109 |
| 1735683960 | 15.5 | -0.53 | -3.31 | 16.75 | 16.75 | 15.31 | 7258 |
| 1735597740 | 16.030999 | 0.62 | 4.03 | 16.030999 | 16.030999 | 16.030999 | 353 |
| 1735338420 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1735252020 | 15.41 | -0.19 | -1.22 | 15.57 | 15.57 | 15.41 | 573 |
| 1735078200 | 15.6 | -0.4 | -2.50 | 15.6 | 15.6 | 15.6 | 352 |
| 1734992400 | 16 | -0.05 | -0.31 | 16 | 16 | 16 | 795 |
| 1734733200 | 16.05 | -1.2 | -6.96 | 16.05 | 16.05 | 16.05 | 500 |
| 1734647340 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1734560940 | 17.25 | 1.25 | 7.81 | 17.34 | 17.34 | 17.25 | 2287 |
| 1734474360 | 16 | 0.01 | 0.06 | 16 | 16 | 16 | 355 |
| 1734388140 | 15.99 | -1.11 | -6.49 | 16.524999 | 16.524999 | 15.99 | 464 |
| 1734128700 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1734042300 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1733955900 | 17.1 | -0.23 | -1.33 | 17.44 | 17.44 | 17.1 | 3058 |
| 1733869200 | 17.33 | 0.63 | 3.77 | 17.17 | 17.33 | 17.17 | 601 |
| 1733782800 | 16.7 | 0.02 | 0.09 | 16.7 | 16.7 | 16.7 | 12430 |
| 1733523900 | 16.6846 | 0 | 0.00 | 16.6846 | 16.6846 | 16.6846 | 0 |
| 1733437500 | 16.6846 | -0.38 | -2.20 | 16.2 | 16.6846 | 16.2 | 1299 |
| 1733322600 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1733236200 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 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
