Premium
Sappi Ltd (PK) (SPPJY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055 | -2.07156308851 | 2.655 | 2.9 | 2.4 | 5980 | 2.57246843 | CS |
| 4 | -0.03 | -1.14068441065 | 2.63 | 2.9 | 2.4 | 3144 | 2.60381876 | CS |
| 12 | -0.2 | -7.14285714286 | 2.8 | 3.01 | 2.4 | 2628 | 2.68517892 | CS |
| 26 | 0.12 | 4.83870967742 | 2.48 | 3.2 | 2.4 | 2886 | 2.83040161 | CS |
| 52 | 0.3 | 13.0434782609 | 2.3 | 3.2 | 2.18 | 2918 | 2.77383493 | CS |
| 156 | -1.0925 | -29.587000677 | 3.6925 | 4.2 | 1.99 | 3367 | 2.72845809 | CS |
| 260 | 0.4 | 18.1818181818 | 2.2 | 4.2 | 1.07 | 4557 | 2.26818631 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739226000 | 2.6 | 0.2 | 8.33 | 2.6 | 2.6 | 2.6 | 233 |
| 1738967160 | 2.4 | -0.25 | -9.43 | 2.52 | 2.52 | 2.4 | 12215 |
| 1738880400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1738794000 | 2.65 | -0.25 | -8.62 | 2.65 | 2.65 | 2.45 | 6626 |
| 1738708080 | 2.9 | 0.3 | 11.54 | 2.6549999 | 2.9 | 2.5299999 | 4844 |
| 1738621740 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 10035 |
| 1738362000 | 2.6 | -0.04 | -1.52 | 2.6 | 2.6 | 2.6 | 312 |
| 1738276080 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.64 | 330 |
| 1738189740 | 2.68 | -0.03 | -1.11 | 2.9 | 2.9 | 2.68 | 864 |
| 1738103280 | 2.71 | -0.04 | -1.45 | 2.55 | 2.71 | 2.55 | 850 |
| 1738016640 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1737757440 | 2.75 | 0.12 | 4.56 | 2.75 | 2.75 | 2.62 | 2063 |
| 1737671220 | 2.63 | -0.12 | -4.36 | 2.6 | 2.68 | 2.4745 | 4326 |
| 1737584640 | 2.75 | -0.14 | -4.70 | 2.85 | 2.85 | 2.565 | 561 |
| 1737498120 | 2.8855 | 0 | 0.00 | 2.8855 | 2.8855 | 2.8855 | 0 |
| 1737152520 | 2.8855 | 0 | 0.00 | 2.8855 | 2.8855 | 2.8855 | 0 |
| 1737066120 | 2.8855 | 0 | 0.00 | 2.8855 | 2.8855 | 2.8855 | 0 |
| 1736979720 | 2.8855 | 0.26 | 9.71 | 2.8855 | 2.8855 | 2.8855 | 410 |
| 1736893380 | 2.63 | 0.06 | 2.33 | 2.63 | 2.63 | 2.63 | 344 |
| 1736806800 | 2.57 | -0.01 | -0.39 | 2.4 | 2.58 | 2.4 | 3508 |
| 1736547720 | 2.58 | -0.02 | -0.77 | 2.4 | 2.58 | 2.4 | 1848 |
| 1736375160 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1736288760 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1736202360 | 2.6 | -0.18 | -6.34 | 2.6 | 2.68 | 2.6 | 1989 |
| 1735943160 | 2.7759999 | 0 | 0.00 | 2.7759999 | 2.7759999 | 2.7759999 | 0 |
| 1735856760 | 2.7759999 | 0 | 0.00 | 2.7759999 | 2.7759999 | 2.7759999 | 0 |
| 1735683960 | 2.7759999 | 0.02 | 0.76 | 2.7759999 | 2.7759999 | 2.7759999 | 168 |
| 1735597740 | 2.755 | 0.15 | 5.56 | 2.755 | 2.755 | 2.755 | 645 |
| 1735338000 | 2.61 | -0.08 | -2.97 | 2.6 | 2.694 | 2.6 | 10552 |
| 1735252020 | 2.69 | -0.05 | -1.82 | 2.69 | 2.69 | 2.68 | 2005 |
| 1735078200 | 2.74 | -0.04 | -1.26 | 2.8 | 2.8 | 2.74 | 1000 |
| 1734992400 | 2.775 | -0.02 | -0.72 | 2.775 | 2.775 | 2.775 | 1100 |
| 1734733200 | 2.795 | -0.06 | -1.93 | 2.79 | 2.795 | 2.79 | 719 |
| 1734646800 | 2.85 | 0.05 | 1.79 | 2.45 | 3.0099999 | 2.45 | 1477 |
| 1734560940 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 4542 |
| 1734474360 | 2.8 | -0.09 | -3.11 | 2.8 | 2.8 | 2.8 | 1297 |
| 1734388140 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1734128940 | 2.89 | -0.02 | -0.69 | 2.84 | 2.98 | 2.84 | 690 |
| 1734042480 | 2.91 | 0 | 0.07 | 2.91 | 2.91 | 2.91 | 340 |
| 1733955600 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
| 1733869200 | 2.908 | 0 | 0.00 | 2.908 | 2.908 | 2.908 | 0 |
| 1733782800 | 2.908 | 0.03 | 0.97 | 2.9 | 2.908 | 2.9 | 1624 |
| 1733523900 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1733437500 | 2.88 | 0.02 | 0.70 | 2.77 | 2.88 | 2.77 | 1665 |
| 1733350980 | 2.86 | -0.07 | -2.39 | 2.86 | 2.86 | 2.86 | 204 |
| 1733264700 | 2.93 | 0.12 | 4.27 | 2.93 | 2.93 | 2.93 | 243 |
| 1733178180 | 2.81 | -0.05 | -1.75 | 2.7799999 | 2.81 | 2.7799999 | 1870 |
| 1732918200 | 2.86 | 0.08 | 2.77 | 2.86 | 2.86 | 2.86 | 1008 |
| 1732746540 | 2.783 | -0.02 | -0.59 | 2.75 | 2.805 | 2.75 | 7500 |
| 1732659960 | 2.7995 | 0 | 0.00 | 2.7995 | 2.7995 | 2.7995 | 0 |
| 1732573560 | 2.7995 | -0.05 | -1.77 | 2.827 | 2.827 | 2.7995 | 8473 |
| 1732314300 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1732227900 | 2.85 | 0.02 | 0.78 | 2.85 | 2.85 | 2.85 | 196 |
| 1732141740 | 2.828 | 0.03 | 1.00 | 2.6 | 2.85 | 2.6 | 1441 |
| 1732054800 | 2.8 | -0.11 | -3.86 | 2.8 | 2.8 | 2.8 | 5020 |
| 1731968640 | 2.9125 | 0.01 | 0.43 | 2.8 | 2.95 | 2.8 | 8465 |
| 1731709260 | 2.9 | 0.02 | 0.69 | 2.8 | 3 | 2.8 | 1375 |
| 1731622800 | 2.88 | -0.1 | -3.19 | 2.9 | 2.9 | 2.825 | 3065 |
| 1731536760 | 2.975 | 0.11 | 3.66 | 2.975 | 2.975 | 2.975 | 1540 |
| 1731450480 | 2.87 | -0.22 | -7.18 | 3 | 3.0099999 | 2.853 | 5828 |
| 1731363600 | 3.092 | -0.03 | -1.06 | 3.14 | 3.14 | 3 | 25403 |
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
