Premium
Sonova Holding AG (PK) (SONVY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.150829562594 | 66.3 | 66.72 | 64.84 | 117588 | 65.39502335 | DR |
| 4 | -3.63 | -5.19833882286 | 69.83 | 69.85 | 64.84 | 51585 | 66.08958378 | DR |
| 12 | -5.7 | -7.92767732962 | 71.9 | 77.558 | 64.84 | 55442 | 71.18693182 | DR |
| 26 | 4.79 | 7.80003256799 | 61.41 | 77.558 | 58.92 | 72071 | 69.95792103 | DR |
| 52 | 2.59 | 4.07168684169 | 63.61 | 77.558 | 54.178 | 42511 | 68.80010256 | DR |
| 156 | -6.16 | -8.51299060254 | 72.36 | 85.05 | 41.5901 | 31162 | 61.80194466 | DR |
| 260 | 21.28 | 47.3731077471 | 44.92 | 87.61 | 29.61 | 28537 | 59.71268882 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 66.2 | 1.27 | 1.95 | 65.488 | 66.47 | 65.488 | 70270 |
| 1734646800 | 64.934 | -0.24 | -0.36 | 65.12 | 65.319999 | 64.934 | 182033 |
| 1734560940 | 65.17 | -1.36 | -2.04 | 66.459999 | 66.51 | 64.84 | 232559 |
| 1734474360 | 66.53 | 0.99 | 1.51 | 65.75 | 66.72 | 65.75 | 103218 |
| 1734388140 | 65.54 | -0.39 | -0.59 | 65.41 | 65.81 | 65.3888 | 47220 |
| 1734128940 | 65.93 | 0.53 | 0.81 | 66.3 | 66.3 | 65.6408 | 22911 |
| 1734042480 | 65.4 | -0.88 | -1.33 | 65.91 | 66.2375 | 65.25 | 77381 |
| 1733955900 | 66.28 | -0.43 | -0.64 | 66.8575 | 66.8575 | 66.129999 | 44967 |
| 1733869200 | 66.709999 | -0.7 | -1.04 | 67.4001 | 67.4001 | 66.709999 | 18474 |
| 1733782800 | 67.41 | -0.2 | -0.30 | 67.68 | 67.72 | 66.55 | 88012 |
| 1733523600 | 67.61 | 0.44 | 0.66 | 67.66 | 68.02 | 67.38 | 11835 |
| 1733437500 | 67.17 | -0.37 | -0.54 | 66.805 | 67.3 | 66.742 | 10141 |
| 1733350980 | 67.535 | 0.52 | 0.78 | 67.35 | 67.8 | 67.35 | 18352 |
| 1733264700 | 67.01 | -0.94 | -1.38 | 66.878 | 67.26 | 66.569999 | 35374 |
| 1733178180 | 67.945 | -0.32 | -0.47 | 67.795 | 68.1 | 67.71 | 15971 |
| 1732918200 | 68.2636 | -0.58 | -0.84 | 67.84 | 68.2636 | 67.84 | 5603 |
| 1732746540 | 68.84 | 0.24 | 0.35 | 69.072 | 69.072 | 68.76 | 10309 |
| 1732660140 | 68.6 | -0.24 | -0.35 | 68.464 | 68.7 | 68.316 | 11050 |
| 1732573560 | 68.84 | -0.91 | -1.30 | 69.12 | 69.16 | 68.33 | 26449 |
| 1732314000 | 69.75 | 1.13 | 1.65 | 69.83 | 69.85 | 69.44 | 18248 |
| 1732227900 | 68.62 | -0.16 | -0.23 | 68.06 | 69.1 | 68.06 | 14330 |
| 1732141740 | 68.78 | 0.7 | 1.03 | 68.46 | 68.82 | 68.39 | 22675 |
| 1732054800 | 68.08 | -3.48 | -4.86 | 67.51 | 68.68 | 66.76 | 31022 |
| 1731968640 | 71.56 | 0.73 | 1.03 | 70.91 | 71.61 | 70.91 | 33070 |
| 1731709260 | 70.83 | -0.37 | -0.52 | 71.1 | 71.1 | 70.75 | 16439 |
| 1731622800 | 71.2 | -0.32 | -0.45 | 71.32 | 71.666 | 70.95 | 26560 |
| 1731536760 | 71.52 | -1.07 | -1.48 | 71.53 | 71.91 | 70.84 | 34166 |
| 1731450480 | 72.5936 | -1.41 | -1.90 | 73.02 | 73.2 | 72.17 | 11028 |
| 1731363600 | 74 | -0.16 | -0.22 | 74.592 | 74.592 | 73.92 | 8854 |
| 1731104400 | 74.16 | 0.45 | 0.61 | 73.91 | 74.2775 | 73.885 | 11431 |
| 1731018540 | 73.714 | 0.18 | 0.25 | 74.26 | 74.26 | 73.43 | 11004 |
| 1730931600 | 73.53 | -1.3 | -1.74 | 74.06 | 74.08 | 73.47 | 9614 |
| 1730845680 | 74.829 | 1.17 | 1.59 | 74.47 | 75.0147 | 74.47 | 8375 |
| 1730759160 | 73.66 | 0.24 | 0.33 | 74.7445 | 74.7445 | 73.61 | 11641 |
| 1730496420 | 73.42 | 0.36 | 0.49 | 73.46 | 73.88 | 73.38 | 6853 |
| 1730409780 | 73.06 | -1.11 | -1.50 | 73.5 | 73.5 | 72.46 | 13252 |
| 1730323500 | 74.17 | -1.29 | -1.71 | 74.51 | 75.05 | 74.05 | 46198 |
| 1730237280 | 75.46 | -2.02 | -2.61 | 76.28 | 76.546 | 75.215 | 33442 |
| 1730150880 | 77.48 | 5.54 | 7.70 | 76.83 | 77.558 | 76.1 | 13304 |
| 1729891500 | 71.94 | -0.13 | -0.18 | 71.61 | 72.07 | 71.61 | 8477 |
| 1729805160 | 72.07 | -0.71 | -0.98 | 72.81 | 72.81 | 71.8 | 9607 |
| 1729718940 | 72.78 | -0.77 | -1.05 | 73.15 | 73.17 | 72.53 | 59482 |
| 1729632300 | 73.55 | -0.45 | -0.61 | 73.69 | 73.7855 | 73.39 | 9994 |
| 1729545600 | 74.0038 | -0.8 | -1.06 | 74.3945 | 74.44 | 73.94 | 7592 |
| 1729286400 | 74.8 | 0.13 | 0.17 | 74.4 | 74.81 | 74.38 | 11634 |
| 1729200000 | 74.67 | 1.08 | 1.46 | 74.51 | 75.04 | 74.28 | 12117 |
| 1729113960 | 73.595 | 0.25 | 0.35 | 73.56 | 73.72 | 73.36 | 15449 |
| 1729027680 | 73.34 | -0.91 | -1.23 | 74.2 | 74.36 | 73.34 | 157438 |
| 1728941220 | 74.25 | 0.28 | 0.37 | 73.43 | 74.25 | 73.43 | 11929 |
| 1728681900 | 73.975 | 0.72 | 0.99 | 73.68 | 74.05 | 73.64 | 132354 |
| 1728595560 | 73.25 | -0.94 | -1.27 | 73.55 | 73.89 | 73.13 | 411704 |
| 1728508800 | 74.19 | 0.09 | 0.12 | 73.9 | 74.34 | 73.802 | 199515 |
| 1728422580 | 74.1 | 0.3 | 0.41 | 74.29 | 74.67 | 73.95 | 340755 |
| 1728336000 | 73.8 | 0.16 | 0.22 | 73.8 | 74.23 | 73.79 | 79384 |
| 1728077220 | 73.64 | -0.36 | -0.49 | 73.53 | 73.71 | 73.175 | 157770 |
| 1727990760 | 74 | 1.87 | 2.59 | 73.83 | 74.2 | 73.4125 | 150002 |
| 1727904000 | 72.13 | 0.99 | 1.39 | 70.96 | 72.13 | 70.96 | 58831 |
| 1727818140 | 71.14 | -0.91 | -1.26 | 71.85 | 71.92 | 70.88 | 27841 |
| 1727731380 | 72.05 | 0.39 | 0.54 | 72.2 | 72.2 | 71.53 | 34326 |
| 1727472000 | 71.66 | 0.54 | 0.75 | 71.9 | 72.15 | 71.58 | 31524 |
| 1727386200 | 71.1246 | 1.34 | 1.93 | 70.265 | 71.17 | 70.1775 | 176395 |
| 1727299200 | 69.78 | 0.28 | 0.40 | 70.35 | 70.35 | 69.71 | 224026 |
| 1727212800 | 69.5 | 1.42 | 2.09 | 68.57 | 70.005 | 68.57 | 149924 |
| 1727126940 | 68.08 | -0.7 | -1.02 | 67.83 | 68.11 | 67.8 | 237266 |
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
