Premium
Square Enix Co Ltd (PK) (SQNXF)
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 | 2.92 | 7.42058449809 | 39.35 | 42.27 | 39.35 | 152 | 41.42459519 | CS |
| 4 | 2.645 | 6.67507886435 | 39.625 | 42.27 | 38.14 | 143 | 40.49315483 | CS |
| 12 | 7.6137 | 21.9691657794 | 34.6563 | 42.27 | 34.6563 | 488 | 39.4155933 | CS |
| 26 | 8.77 | 26.1791044776 | 33.5 | 42.27 | 32.79 | 953 | 38.29552966 | CS |
| 52 | -0.265 | -0.623016339485 | 42.535 | 44.67 | 27.98 | 654 | 37.89833944 | CS |
| 156 | -10.85 | -20.4254518072 | 53.12 | 53.12 | 27.98 | 566 | 41.44526581 | CS |
| 260 | -5.18 | -10.9167544784 | 47.45 | 69 | 27.98 | 1275 | 49.62199076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 42.27 | 0.37 | 0.88 | 42.27 | 42.27 | 42.27 | 102 |
| 1738794000 | 41.9 | 2.55 | 6.48 | 41.9 | 41.9 | 41.9 | 255 |
| 1738707600 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1738621200 | 39.35 | 0 | 0.00 | 39.35 | 39.35 | 39.35 | 0 |
| 1738362000 | 39.35 | -1.9 | -4.61 | 39.35 | 39.35 | 39.35 | 100 |
| 1738276140 | 41.25 | 0 | 0.00 | 41.25 | 41.25 | 41.25 | 0 |
| 1738189740 | 41.25 | 3.11 | 8.15 | 41.25 | 41.25 | 41.25 | 110 |
| 1738103340 | 38.14 | 0 | 0.00 | 38.14 | 38.14 | 38.14 | 0 |
| 1738016940 | 38.14 | 0 | 0.00 | 38.14 | 38.14 | 38.14 | 0 |
| 1737757740 | 38.14 | 0 | 0.00 | 38.14 | 38.14 | 38.14 | 0 |
| 1737671340 | 38.14 | 0 | 0.00 | 38.14 | 38.14 | 38.14 | 0 |
| 1737584940 | 38.14 | 0 | 0.00 | 38.14 | 38.14 | 38.14 | 0 |
| 1737498540 | 38.14 | -1.49 | -3.75 | 38.14 | 38.14 | 38.14 | 172 |
| 1737152820 | 39.625 | 0 | 0.00 | 39.625 | 39.625 | 39.625 | 0 |
| 1737066420 | 39.625 | -2.03 | -4.86 | 39.625 | 39.625 | 39.625 | 120 |
| 1736979960 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1736893560 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1736807160 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1736547960 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1736375160 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1736288760 | 41.65 | 0 | 0.00 | 41.65 | 41.65 | 41.65 | 0 |
| 1736202360 | 41.65 | 0.85 | 2.10 | 41.65 | 41.65 | 41.65 | 456 |
| 1735943340 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1735856940 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1735684140 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1735597740 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1735338540 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1735252140 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1735079340 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1734992940 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1734733740 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1734647340 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1734560940 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1734474540 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1734388140 | 40.795 | 0 | 0.00 | 40.795 | 40.795 | 40.795 | 0 |
| 1734128940 | 40.795 | 3.42 | 9.14 | 40.4182 | 40.795 | 40.4182 | 275 |
| 1734042000 | 37.38 | 0 | 0.00 | 37.38 | 37.38 | 37.38 | 0 |
| 1733955600 | 37.38 | 0 | 0.00 | 37.38 | 37.38 | 37.38 | 0 |
| 1733869200 | 37.38 | 0 | 0.00 | 37.38 | 37.38 | 37.38 | 0 |
| 1733782800 | 37.38 | 0 | 0.00 | 37.38 | 37.38 | 37.38 | 0 |
| 1733523600 | 37.38 | -3.23 | -7.95 | 42.26 | 42.26 | 37.38 | 2420 |
| 1733437500 | 40.61 | 0 | 0.00 | 40.61 | 40.61 | 40.61 | 0 |
| 1733351100 | 40.61 | 0 | 0.00 | 40.61 | 40.61 | 40.61 | 0 |
| 1733264700 | 40.61 | 1.77 | 4.56 | 40.61 | 40.61 | 40.61 | 283 |
| 1733178180 | 38.84 | 0.24 | 0.62 | 38.84 | 38.84 | 38.84 | 165 |
| 1732918200 | 38.6 | -2.83 | -6.83 | 38.6 | 38.6 | 38.6 | 180 |
| 1732746540 | 41.43 | 0 | 0.00 | 41.43 | 41.43 | 41.43 | 0 |
| 1732660140 | 41.43 | 4.38 | 11.82 | 41.43 | 41.43 | 41.43 | 141 |
| 1732573560 | 37.05 | -3.45 | -8.52 | 38.18 | 38.18 | 37.05 | 200 |
| 1732314000 | 40.5 | 0.01 | 0.02 | 40.5 | 40.5 | 40.5 | 101 |
| 1732228140 | 40.49 | 0 | 0.00 | 40.49 | 40.49 | 40.49 | 0 |
| 1732141740 | 40.49 | 5.83 | 16.83 | 40.49 | 40.49 | 40.49 | 3071 |
| 1732054860 | 34.6563 | 0 | 0.00 | 34.6563 | 34.6563 | 34.6563 | 0 |
| 1731968460 | 34.6563 | 0 | 0.00 | 34.6563 | 34.6563 | 34.6563 | 0 |
| 1731709260 | 34.6563 | -2.39 | -6.46 | 34.6563 | 34.6563 | 34.6563 | 150 |
| 1731622800 | 37.05 | 0 | 0.00 | 37.05 | 37.05 | 37.05 | 101 |
| 1731536760 | 37.05 | 3.09 | 9.10 | 37.05 | 37.05 | 37.05 | 216 |
| 1731450000 | 33.96 | 0 | 0.00 | 33.96 | 33.96 | 33.96 | 0 |
| 1731363600 | 33.96 | -3.63 | -9.66 | 36.3 | 36.3 | 33.96 | 657 |
| 1731104400 | 37.59 | 0.09 | 0.24 | 38.4 | 38.4 | 37.59 | 10864 |
| 1730989800 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
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
