Premium
South32 Ltd (PK) (SHTLF)
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 | 0.1 | 3.57142857143 | 2.8 | 2.9 | 2.8 | 159509 | 2.89592198 | CS |
| 4 | -0.412 | -12.4396135266 | 3.312 | 3.312 | 2.55 | 47849 | 2.88638736 | CS |
| 12 | -0.2 | -6.45161290323 | 3.1 | 3.518 | 2.55 | 15542 | 2.92547139 | CS |
| 26 | 0.315 | 12.1856866538 | 2.585 | 3.6 | 2.55 | 16343 | 2.99686757 | CS |
| 52 | 0.93 | 47.2081218274 | 1.97 | 3.6 | 1.7 | 19474 | 2.44153817 | CS |
| 156 | 0.52 | 21.8487394958 | 2.38 | 3.6 | 1.515 | 26200 | 2.19715426 | CS |
| 260 | 0.76 | 35.5140186916 | 2.14 | 4.09 | 1.515 | 20813 | 2.3358239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 2.9 | 0.01 | 0.27 | 2.9 | 2.9 | 2.9 | 155375 |
| 1783373280 | 2.8920499 | 0 | 0.00 | 2.8920499 | 2.8920499 | 2.8920499 | 0 |
| 1783027680 | 2.8920499 | 0 | 0.00 | 2.8920499 | 2.8920499 | 2.8920499 | 0 |
| 1782941280 | 2.8920499 | 0.34 | 13.41 | 2.8 | 2.9 | 2.8 | 163643 |
| 1782854880 | 2.55 | -0 | -0.00 | 2.55 | 2.55 | 2.55 | 979 |
| 1782768300 | 2.5501 | -0.31 | -10.99 | 2.68 | 2.68 | 2.5501 | 10000 |
| 1782509280 | 2.865 | -0.17 | -5.45 | 2.8 | 2.865 | 2.8 | 3100 |
| 1782422940 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1782336540 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1782250140 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1782163740 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1781818140 | 3.0299999 | -0.26 | -7.85 | 3.0299999 | 3.0299999 | 3.0299999 | 100 |
| 1781731740 | 3.2879999 | 0 | 0.00 | 3.2879999 | 3.2879999 | 3.2879999 | 0 |
| 1781645340 | 3.2879999 | 0 | 0.00 | 3.2879999 | 3.2879999 | 3.2879999 | 0 |
| 1781558940 | 3.2879999 | 0.33 | 11.27 | 3.312 | 3.312 | 3.2879999 | 1749 |
| 1781299740 | 2.955 | 0 | 0.00 | 2.955 | 2.955 | 2.955 | 0 |
| 1781213340 | 2.955 | 0 | 0.00 | 2.955 | 2.955 | 2.955 | 0 |
| 1781126940 | 2.955 | 0 | 0.00 | 2.955 | 2.955 | 2.955 | 0 |
| 1781040540 | 2.955 | -0.31 | -9.36 | 2.955 | 2.955 | 2.955 | 100 |
| 1780954140 | 3.2599999 | -0.09 | -2.69 | 3.05 | 3.5 | 3.05 | 1000 |
| 1780694940 | 3.35 | -0.17 | -4.78 | 3.35 | 3.35 | 3.35 | 200 |
| 1780608540 | 3.518 | 0.09 | 2.57 | 3.518 | 3.518 | 3.518 | 100 |
| 1780522140 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1780435740 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1780349340 | 3.43 | 0.08 | 2.39 | 3.43 | 3.43 | 3.43 | 414 |
| 1780090140 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1780003740 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1779917340 | 3.35 | 0.2 | 6.35 | 3.35 | 3.35 | 3.35 | 1000 |
| 1779830940 | 3.15 | -0.05 | -1.56 | 3.15 | 3.15 | 3.15 | 1000 |
| 1779485100 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1779398700 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1779312300 | 3.2 | 0.15 | 4.92 | 3.2 | 3.2 | 3.2 | 200 |
| 1779225600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1779139200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1778880000 | 3.05 | -0.15 | -4.69 | 3.05 | 3.05 | 3.05 | 100 |
| 1778793900 | 3.2 | 0 | 0.00 | 3.05 | 3.2 | 3.05 | 2400 |
| 1778707380 | 3.2 | 0.16 | 5.12 | 3.2 | 3.2 | 3.2 | 548 |
| 1778621340 | 3.044 | 0 | 0.00 | 3.044 | 3.044 | 3.044 | 0 |
| 1778534940 | 3.044 | -0.06 | -1.81 | 3.07 | 3.07 | 3.044 | 800 |
| 1778275800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1778189400 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1778103000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1778016600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1777930200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1777671000 | 3.1 | -0.03 | -0.80 | 3.1 | 3.1 | 3.1 | 1000 |
| 1777584540 | 3.125 | 0.06 | 2.11 | 3.125 | 3.125 | 3.125 | 222 |
| 1777498140 | 3.060395 | -0.1 | -3.15 | 3.060395 | 3.060395 | 3.060395 | 71476 |
| 1777411800 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1777325400 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1777066080 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1776979680 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1776893280 | 3.16 | 0.04 | 1.12 | 3.16 | 3.16 | 3.16 | 3000 |
| 1776806940 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 0 |
| 1776720540 | 3.125 | 0.02 | 0.81 | 3.125 | 3.125 | 3.125 | 634 |
| 1776461160 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1776374760 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1776288360 | 3.1 | -0.05 | -1.59 | 3.1 | 3.1 | 3.1 | 500 |
| 1776202140 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1776115740 | 3.15 | -0.1 | -3.08 | 3.15 | 3.15 | 3.15 | 700 |
| 1775856000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 2317 |
| 1775769900 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1775683500 | 3.25 | 0.23 | 7.62 | 3.25 | 3.25 | 3.25 | 377 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
