Premium
SGS SA (PK) (SGSOY)
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 | 0.98 | 10.2510460251 | 9.56 | 10.64 | 9.5475 | 81798 | 9.75363914 | DR |
| 4 | 0.39 | 3.84236453202 | 10.15 | 11.3999 | 9.24 | 113834 | 9.62168375 | DR |
| 12 | 0.75 | 7.6608784474 | 9.79 | 11.3999 | 9.24 | 112096 | 9.86364268 | DR |
| 26 | 0.045 | 0.428775607432 | 10.495 | 11.54 | 9.24 | 112433 | 10.38620894 | DR |
| 52 | 1.1597 | 12.3631440359 | 9.3803 | 11.54 | 8.68 | 93018 | 9.98909551 | DR |
| 156 | -0.80804017 | -7.12052616923 | 11.34804017 | 11.79200018 | 7.97 | 99434 | 9.35804797 | DR |
| 260 | -0.22400016 | -2.08101223217 | 10.76400016 | 13.5280002 | 7.62800011 | 72097 | 9.63908843 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 10.54 | 0.55 | 5.51 | 10.61 | 10.64 | 10.445 | 122259 |
| 1739226000 | 9.99 | 0.28 | 2.88 | 9.92 | 10 | 9.9195 | 85059 |
| 1738967160 | 9.71 | 0.03 | 0.31 | 9.75 | 9.7899999 | 9.6718 | 71940 |
| 1738880400 | 9.68 | -0.11 | -1.12 | 9.721 | 9.74 | 9.68 | 79767 |
| 1738794000 | 9.7899999 | 0.19 | 1.98 | 9.75 | 9.82 | 9.74 | 80890 |
| 1738708080 | 9.6 | 0.09 | 0.95 | 9.56 | 9.63 | 9.5475 | 91334 |
| 1738621740 | 9.51 | -0.11 | -1.14 | 9.49 | 9.562 | 9.4695 | 95879 |
| 1738362000 | 9.6199999 | -0.1 | -1.03 | 9.6969999 | 9.75 | 9.61 | 72913 |
| 1738276080 | 9.72 | -0.02 | -0.21 | 9.7065 | 9.7899 | 9.67 | 80716 |
| 1738189740 | 9.74 | 0.04 | 0.41 | 9.747 | 9.805 | 9.71 | 49545 |
| 1738103280 | 9.7 | -0.13 | -1.32 | 9.77 | 9.8699999 | 9.66 | 171416 |
| 1738016820 | 9.83 | 0.51 | 5.47 | 9.8 | 9.893 | 9.78 | 186291 |
| 1737757440 | 9.32 | -0.14 | -1.48 | 9.36 | 9.3975 | 9.303 | 83438 |
| 1737671220 | 9.46 | 0.03 | 0.32 | 9.41 | 9.49 | 9.36 | 73816 |
| 1737584640 | 9.43 | 0 | 0.00 | 9.43 | 9.47 | 9.33 | 165471 |
| 1737498540 | 9.43 | 0.17 | 1.84 | 9.35 | 9.46 | 9.34 | 186777 |
| 1737152880 | 9.26 | 0 | 0.00 | 9.24 | 9.34 | 9.24 | 152577 |
| 1737066420 | 9.26 | -0.21 | -2.22 | 9.335 | 9.46 | 9.25 | 174100 |
| 1736979720 | 9.47 | -0.92 | -8.85 | 9.49 | 9.505 | 9.4175 | 94400 |
| 1736893380 | 10.39 | 0.31 | 3.08 | 10.15 | 11.3999 | 10.075 | 166510 |
| 1736806800 | 10.08 | -0.07 | -0.69 | 10 | 10.08 | 9.985 | 110989 |
| 1736547720 | 10.15 | 0.07 | 0.69 | 10.12 | 10.195 | 10.0775 | 298207 |
| 1736375340 | 10.08 | 0 | 0.00 | 10.01 | 10.118 | 10 | 91121 |
| 1736288940 | 10.08 | -0.02 | -0.20 | 10.1605 | 10.2 | 10.08 | 160667 |
| 1736202360 | 10.1 | 0.12 | 1.20 | 10.07 | 10.16 | 9.9 | 97150 |
| 1735942980 | 9.98 | 0.08 | 0.81 | 9.95 | 10.02 | 9.89 | 88546 |
| 1735856700 | 9.9 | -0.02 | -0.20 | 9.951 | 9.9899 | 9.9 | 69948 |
| 1735683960 | 9.92 | -0.07 | -0.70 | 9.86 | 10.16 | 9.81 | 82367 |
| 1735597740 | 9.99 | -0.1 | -0.99 | 9.99 | 10.03 | 9.9501 | 145328 |
| 1735338000 | 10.09 | -0.15 | -1.46 | 10.02 | 10.09 | 10.0175 | 170301 |
| 1735252020 | 10.24 | 0.16 | 1.59 | 9.97 | 10.24 | 9.94 | 97319 |
| 1735078200 | 10.08 | 0.02 | 0.20 | 9.6701 | 10.35 | 9.67 | 147461 |
| 1734992400 | 10.06 | -0.03 | -0.30 | 10.12 | 10.13 | 10.0175 | 114724 |
| 1734733200 | 10.09 | 0.06 | 0.60 | 9.99 | 10.11 | 9.9535 | 137108 |
| 1734646800 | 10.03 | 0.02 | 0.20 | 10 | 10.12 | 9.9949999 | 106867 |
| 1734560940 | 10.01 | -0.05 | -0.50 | 10.16 | 10.29 | 10.01 | 140765 |
| 1734474360 | 10.06 | 0.01 | 0.10 | 10.04 | 10.13 | 10.0101 | 283035 |
| 1734388140 | 10.05 | -0.05 | -0.45 | 10.0301 | 10.12 | 10.0301 | 172499 |
| 1734128940 | 10.095 | 0.02 | 0.15 | 10.08 | 10.12 | 9.99 | 98148 |
| 1734042480 | 10.08 | -0.12 | -1.18 | 10.13 | 10.18 | 10.08 | 87391 |
| 1733955900 | 10.2 | 0.16 | 1.59 | 10.27 | 10.275 | 10.1201 | 61280 |
| 1733869200 | 10.04 | 0.04 | 0.40 | 10.11 | 10.14 | 9.9801 | 88159 |
| 1733782800 | 10 | 0.02 | 0.20 | 10.02 | 10.06 | 9.89 | 117221 |
| 1733523600 | 9.98 | -0.03 | -0.25 | 10.023 | 10.055 | 9.954 | 39286 |
| 1733437500 | 10.005 | 0.11 | 1.06 | 9.9735 | 10.0899 | 9.9629999 | 94834 |
| 1733350980 | 9.9 | 0.16 | 1.64 | 9.895 | 9.95 | 9.88 | 41648 |
| 1733264700 | 9.74 | -0.11 | -1.12 | 9.74 | 9.77 | 9.623 | 85446 |
| 1733178180 | 9.85 | -0.02 | -0.20 | 9.8 | 9.86 | 9.75 | 132068 |
| 1732918200 | 9.8699999 | 0.05 | 0.51 | 9.83 | 9.89 | 9.78 | 39749 |
| 1732746540 | 9.82 | 0.09 | 0.92 | 9.83 | 9.88 | 9.785 | 46012 |
| 1732660140 | 9.73 | 0 | 0.00 | 9.775 | 9.7899999 | 9.7001 | 90383 |
| 1732573560 | 9.73 | 0.11 | 1.14 | 9.775 | 9.82 | 9.728 | 113848 |
| 1732314000 | 9.6199999 | -0.01 | -0.10 | 9.6305 | 9.7199 | 9.5101 | 73119 |
| 1732227900 | 9.63 | -0.15 | -1.53 | 9.64 | 9.7 | 9.58 | 111786 |
| 1732141740 | 9.78 | 0 | 0.00 | 9.82 | 9.82 | 9.69 | 45661 |
| 1732054800 | 9.78 | -0.07 | -0.71 | 9.7899999 | 9.82 | 9.73 | 122000 |
| 1731968640 | 9.85 | 0.21 | 2.18 | 9.797 | 9.86 | 9.7899999 | 104803 |
| 1731709260 | 9.64 | -0.12 | -1.23 | 9.7125 | 9.7125 | 9.58 | 159046 |
| 1731622800 | 9.76 | -0.05 | -0.51 | 9.82 | 9.85 | 9.75 | 98739 |
| 1731536760 | 9.81 | -0.1 | -1.01 | 9.821 | 9.8699999 | 9.77 | 167621 |
| 1731450480 | 9.91 | -0.2 | -1.98 | 9.97 | 9.99 | 9.89 | 83133 |
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
