Premium
Sage Group PLC (PK) (SGPYY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.035 | 1.68580503298 | 61.395 | 63.67 | 61.11 | 55268 | 62.75607536 | DR |
| 4 | -1.55 | -2.42263207252 | 63.98 | 65.545 | 60.52 | 40169 | 63.13000597 | DR |
| 12 | -1.11 | -1.74693106704 | 63.54 | 67.41 | 60.52 | 32196 | 64.44006397 | DR |
| 26 | 6.93 | 12.4864864865 | 55.5 | 68.45 | 49.22 | 34281 | 59.94947132 | DR |
| 52 | -2.528 | -3.89174543551 | 64.958 | 68.45 | 49.22 | 30141 | 57.78066206 | DR |
| 156 | 26.24 | 72.5062171871 | 36.19 | 68.45 | 28.415 | 26371 | 48.07424866 | DR |
| 260 | 32.54 | 108.865841419 | 29.89 | 68.45 | 27.297 | 23855 | 44.04962617 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 62.43 | -0.28 | -0.45 | 63.54 | 63.67 | 62.37 | 146067 |
| 1743110880 | 62.71 | 0.09 | 0.14 | 62.87 | 63.28 | 62.71 | 22348 |
| 1743024540 | 62.62 | -0.44 | -0.70 | 62.73 | 63.34 | 62.5 | 76833 |
| 1742938140 | 63.06 | 1.13 | 1.82 | 61.99 | 63.29 | 61.99 | 145711 |
| 1742851200 | 61.93 | 0.35 | 0.57 | 62.0905 | 62.45 | 61.47 | 11960 |
| 1742592540 | 61.58 | 0.24 | 0.39 | 61.395 | 61.741 | 61.11 | 19489 |
| 1742505960 | 61.34 | 0.47 | 0.77 | 60.84 | 61.71 | 60.84 | 37662 |
| 1742419200 | 60.87 | 0.28 | 0.46 | 60.69 | 61.05 | 60.52 | 26930 |
| 1742333400 | 60.59 | -1.45 | -2.34 | 61.18 | 61.23 | 60.56 | 29173 |
| 1742246400 | 62.04 | 0.12 | 0.19 | 62.015 | 62.46 | 61.7232 | 21352 |
| 1741987680 | 61.92 | -0.22 | -0.35 | 62.17 | 62.3 | 61.73 | 22525 |
| 1741901340 | 62.14 | -0.2 | -0.32 | 61.92 | 62.34 | 61.6295 | 21362 |
| 1741814940 | 62.34 | 0.1 | 0.16 | 63.12 | 63.12 | 62.02 | 27994 |
| 1741728480 | 62.24 | -0.59 | -0.94 | 61.94 | 62.31 | 61.31 | 37962 |
| 1741641600 | 62.83 | -1.06 | -1.66 | 62.92 | 63.155 | 62.32 | 33773 |
| 1741386000 | 63.89 | 1.34 | 2.15 | 63.525 | 64.206999 | 62.82 | 17173 |
| 1741300140 | 62.546 | -2.58 | -3.97 | 63.885 | 63.91 | 62.42 | 11871 |
| 1741213440 | 65.129999 | 0.56 | 0.87 | 64.876 | 65.5 | 64.81 | 138069 |
| 1741126800 | 64.569999 | -0.38 | -0.59 | 64.876 | 65.459999 | 64.11 | 27932 |
| 1741040760 | 64.95 | 0.24 | 0.37 | 64.89 | 65.545 | 64.68 | 21669 |
| 1740781260 | 64.709999 | 1.39 | 2.20 | 63.98 | 64.72 | 63.1729 | 51586 |
| 1740695340 | 63.32 | -1.56 | -2.40 | 63.6705 | 64.25 | 63.32 | 11663 |
| 1740608400 | 64.875 | 0.25 | 0.39 | 64.92 | 65.555 | 64.599999 | 19866 |
| 1740522480 | 64.62 | -0.21 | -0.32 | 64.69 | 64.69 | 64.01 | 24660 |
| 1740435600 | 64.83 | -0.2 | -0.31 | 64.92 | 64.959999 | 64.489999 | 13446 |
| 1740176400 | 65.03 | -1.11 | -1.68 | 66.01 | 66.01 | 64.989999 | 11256 |
| 1740090480 | 66.14 | -0.18 | -0.27 | 66.17 | 66.29 | 65.69 | 13928 |
| 1740003960 | 66.319999 | -0.36 | -0.54 | 66.19 | 67.24 | 66.144999 | 23472 |
| 1739917740 | 66.68 | 0.22 | 0.33 | 66.924499 | 67.03 | 66.269999 | 11213 |
| 1739572020 | 66.459999 | 0.44 | 0.67 | 66.55 | 66.64 | 66.183 | 16162 |
| 1739485320 | 66.019999 | 0.14 | 0.21 | 65.8 | 66.099999 | 65.8 | 18710 |
| 1739398920 | 65.879999 | 0.05 | 0.08 | 65.55 | 66.18 | 65.5 | 16421 |
| 1739312940 | 65.83 | -0.02 | -0.03 | 65.675 | 65.83 | 65.55 | 15212 |
| 1739226000 | 65.849999 | 0.41 | 0.63 | 66 | 66 | 65.55 | 46246 |
| 1738967160 | 65.44 | -0.78 | -1.18 | 66.209999 | 66.23 | 65.3 | 12374 |
| 1738880400 | 66.22 | -0.67 | -1.00 | 66.06 | 67.15 | 65.79 | 16318 |
| 1738794000 | 66.89 | -0.06 | -0.09 | 66.569999 | 67.41 | 66.51 | 17093 |
| 1738708080 | 66.95 | 1.12 | 1.70 | 66.79 | 66.9725 | 66.62 | 15324 |
| 1738621740 | 65.83 | -0.44 | -0.66 | 66.209999 | 66.87 | 65.83 | 14099 |
| 1738362000 | 66.269999 | -0.18 | -0.27 | 65.97 | 67.34 | 65.97 | 15022 |
| 1738276080 | 66.45 | 0.07 | 0.11 | 66.06 | 67.22 | 65.709999 | 20610 |
| 1738189740 | 66.379999 | 0.07 | 0.11 | 66.15 | 66.86 | 65.73 | 46924 |
| 1738103280 | 66.31 | 0.16 | 0.24 | 65.709999 | 66.31 | 65.489999 | 17139 |
| 1738016820 | 66.15 | -0.04 | -0.06 | 65.39 | 66.194999 | 65.39 | 171621 |
| 1737757440 | 66.19 | 0.01 | 0.02 | 66.739999 | 66.989999 | 66.05 | 66357 |
| 1737671220 | 66.18 | 0.55 | 0.84 | 65.985 | 66.28 | 65.62 | 111659 |
| 1737584640 | 65.629999 | 0.33 | 0.51 | 65.629999 | 65.97 | 65.03 | 16871 |
| 1737498540 | 65.3 | 1.1 | 1.71 | 65.105 | 66.2 | 65.105 | 10400 |
| 1737152880 | 64.2 | 0.1 | 0.16 | 64.41 | 64.545 | 63.57 | 17563 |
| 1737066420 | 64.099999 | 0.87 | 1.38 | 63.58 | 64.8 | 63.42 | 44216 |
| 1736979720 | 63.23 | 1.12 | 1.80 | 63.11 | 63.585 | 63 | 27244 |
| 1736893380 | 62.11 | -0.49 | -0.78 | 62.41 | 62.58 | 61.39 | 23716 |
| 1736806800 | 62.6 | 0.04 | 0.06 | 62.01 | 62.67 | 61.6 | 17803 |
| 1736547720 | 62.56 | -1.92 | -2.98 | 63 | 63.22 | 61.85 | 21555 |
| 1736375340 | 64.48 | -0.38 | -0.59 | 64.48 | 64.92 | 64.29 | 30583 |
| 1736288940 | 64.86 | 0.55 | 0.86 | 65.675 | 65.675 | 64.62 | 17036 |
| 1736202360 | 64.31 | 0.69 | 1.08 | 64.44 | 64.894999 | 64.3 | 18554 |
| 1735942980 | 63.6201 | 0.49 | 0.78 | 63.54 | 63.8 | 63.5 | 19483 |
| 1735856700 | 63.13 | -0.49 | -0.77 | 63.815 | 63.815 | 62.98 | 21084 |
| 1735683960 | 63.62 | -1.17 | -1.81 | 64.394999 | 65.8 | 62.89 | 7404 |
| 1735597740 | 64.79 | -0.4 | -0.61 | 64.76 | 65.129999 | 64.519999 | 24424 |
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
