Premium
Stolt Nielsen Ltd (PK) (SOIEF)
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 | -2.4 | -9.09090909091 | 26.4 | 26.4 | 23.65 | 1459 | 24.96393987 | CS |
| 4 | -1 | -4 | 25 | 26.77 | 23.65 | 4294 | 26.36346915 | CS |
| 12 | -1.675 | -6.52385589094 | 25.675 | 29.02 | 23.65 | 1885 | 26.25940319 | CS |
| 26 | -14.563264 | -37.764604158 | 38.563264 | 39.8145 | 23.65 | 2345 | 29.74839984 | CS |
| 52 | -13.45 | -35.914552737 | 37.45 | 49.08 | 23.65 | 1851 | 32.9522804 | CS |
| 156 | 5.75 | 31.5068493151 | 18.25 | 49.08 | 16.0801 | 1446 | 28.92128489 | CS |
| 260 | 11.36 | 89.8734177215 | 12.64 | 49.08 | 5.93 | 1756 | 18.28831615 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917320 | 24.2678 | 0 | 0.00 | 24.2678 | 24.2678 | 24.2678 | 0 |
| 1739571720 | 24.2678 | 0 | 0.00 | 24.2678 | 24.2678 | 24.2678 | 0 |
| 1739485320 | 24.2678 | -1.69 | -6.52 | 24.2678 | 24.2678 | 24.2678 | 1717 |
| 1739398920 | 25.96 | -0.36 | -1.37 | 26.4 | 26.4 | 25.96 | 1200 |
| 1739312400 | 26.32 | 0 | 0.00 | 26.32 | 26.32 | 26.32 | 0 |
| 1739226000 | 26.32 | 0.43 | 1.65 | 26.32 | 26.32 | 26.32 | 100 |
| 1738966800 | 25.892532 | 0 | 0.00 | 25.892532 | 25.892532 | 25.892532 | 0 |
| 1738880400 | 25.892532 | 0 | 0.00 | 25.892532 | 25.892532 | 25.892532 | 0 |
| 1738794000 | 25.892532 | -0.21 | -0.79 | 25.892532 | 25.892532 | 25.892532 | 312 |
| 1738707600 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1738621200 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 0 |
| 1738362000 | 26.1 | -0.47 | -1.77 | 26.77 | 26.77 | 26 | 1900 |
| 1738276080 | 26.57 | 1.57 | 6.28 | 26.62 | 26.62 | 26.57 | 24580 |
| 1738189440 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1738103040 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1738016640 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737757440 | 25 | -0.95 | -3.66 | 25 | 25 | 25 | 251 |
| 1737671280 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1737584880 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1737498480 | 25.95 | 0 | 0.00 | 25.95 | 25.95 | 25.95 | 0 |
| 1737152880 | 25.95 | -3.07 | -10.58 | 26.25 | 26.25 | 25.42 | 3370 |
| 1737066120 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
| 1736979720 | 29.02 | 3.19 | 12.35 | 26.8433 | 29.02 | 26.8433 | 675 |
| 1736893200 | 25.83 | 0 | 0.00 | 25.83 | 25.83 | 25.83 | 0 |
| 1736806800 | 25.83 | 0.13 | 0.51 | 25.83 | 25.83 | 25.83 | 100 |
| 1736547720 | 25.7 | 0.31 | 1.20 | 25.7 | 25.7 | 25.7 | 510 |
| 1736375340 | 25.395 | 0.2 | 0.81 | 25.5 | 26.1789 | 24.65 | 2324 |
| 1736288760 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1736202360 | 25.19 | -0.83 | -3.17 | 25.75 | 25.75 | 25.19 | 3998 |
| 1735943340 | 26.015 | 0 | 0.00 | 26.015 | 26.015 | 26.015 | 0 |
| 1735856940 | 26.015 | 0 | 0.00 | 26.015 | 26.015 | 26.015 | 0 |
| 1735684140 | 26.015 | 0 | 0.00 | 26.015 | 26.015 | 26.015 | 0 |
| 1735597740 | 26.015 | 1.02 | 4.06 | 26.015 | 26.015 | 26.015 | 600 |
| 1735338420 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1735252020 | 25 | 0.39 | 1.58 | 25 | 25 | 25 | 166 |
| 1735078800 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1734992400 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1734733200 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1734646800 | 24.61 | -0.05 | -0.20 | 24.61 | 24.61 | 24.61 | 120 |
| 1734560760 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1734474360 | 24.66 | -3.17 | -11.40 | 24.66 | 24.66 | 24.66 | 100 |
| 1734388140 | 27.832 | 0 | 0.00 | 27.832 | 27.832 | 27.832 | 0 |
| 1734128940 | 27.832 | 1.78 | 6.84 | 26 | 27.832 | 26 | 2640 |
| 1734042480 | 26.05 | 0.3 | 1.17 | 26.05 | 26.05 | 25.56 | 1575 |
| 1733955900 | 25.75 | -1.25 | -4.63 | 25.75 | 25.75 | 25.75 | 100 |
| 1733869200 | 27 | 0.5 | 1.89 | 27 | 27 | 27 | 1045 |
| 1733782800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 1003 |
| 1733523600 | 26.5 | 0.5 | 1.90 | 26.5 | 26.5 | 26.5 | 150 |
| 1733437500 | 26.005 | -0.68 | -2.53 | 26.25 | 26.25 | 26.005 | 775 |
| 1733350980 | 26.68 | 1.43 | 5.66 | 26.68 | 26.68 | 26.68 | 100 |
| 1733264700 | 25.25 | -0.43 | -1.66 | 25.25 | 25.25 | 25.25 | 1000 |
| 1733178540 | 25.675 | 0 | 0.00 | 25.675 | 25.675 | 25.675 | 0 |
| 1732919340 | 25.675 | 0 | 0.00 | 25.675 | 25.675 | 25.675 | 0 |
| 1732746540 | 25.675 | -0.48 | -1.82 | 25.675 | 25.675 | 25.675 | 480 |
| 1732659960 | 26.15 | 0 | 0.00 | 26.15 | 26.15 | 26.15 | 0 |
| 1732573560 | 26.15 | -2.53 | -8.82 | 25.68 | 26.15 | 25.68 | 2900 |
| 1732314000 | 28.68 | 2.68 | 10.31 | 28.066 | 28.68 | 28.066 | 305 |
| 1732227900 | 26 | -2 | -7.14 | 24.65 | 26 | 24.65 | 12922 |
| 1732141740 | 28 | 0 | 0.00 | 29.216 | 29.216 | 28 | 12562 |
| 1732054800 | 28 | -0.68 | -2.36 | 28.9 | 28.9 | 28 | 1300 |
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
