Premium
Square Enix Co Ltd (PK) (SQNXF)
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 | 0 | 0 | 51.292 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 51.292 | 0 | 0 | 0 | CS |
| 12 | 9.392 | 22.415274463 | 41.9 | 51.292 | 41.9 | 1092 | 47.43728601 | CS |
| 26 | 11.312 | 28.2941470735 | 39.98 | 51.292 | 33.96 | 1265 | 41.32149565 | CS |
| 52 | 15.402 | 42.9144608526 | 35.89 | 51.292 | 27.98 | 773 | 39.49951193 | CS |
| 156 | 11.642 | 29.3619167718 | 39.65 | 51.292 | 27.98 | 568 | 41.28377852 | CS |
| 260 | 7.962 | 18.3752596354 | 43.33 | 69 | 27.98 | 1282 | 49.98794149 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 51.292 | 5.16 | 11.19 | 50.4 | 51.292 | 50.4 | 322 |
| 1745616000 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1745529600 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1745443200 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1745356800 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1745270400 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1744924800 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1744838400 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1744752000 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1744665600 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1744406400 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1744320000 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1744233600 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1744147200 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1744060800 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1743801600 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1743715200 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1743628800 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1743542400 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1743456000 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1743196800 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1743110400 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1743024000 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1742937600 | 46.13 | 0 | 0.00 | 46.13 | 46.13 | 46.13 | 0 |
| 1742851200 | 46.13 | 0.13 | 0.28 | 47.75 | 47.75 | 46.13 | 2100 |
| 1742592600 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1742506200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1742419800 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1742333400 | 46 | 0 | 0.00 | 46.5 | 46.5 | 46 | 1000 |
| 1742246940 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1741987740 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1741901340 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1741814940 | 46 | -0.56 | -1.20 | 46.08 | 46.08 | 46 | 300 |
| 1741728000 | 46.56 | 0 | 0.00 | 46.56 | 46.56 | 46.56 | 0 |
| 1741641600 | 46.56 | 0.07 | 0.15 | 46.56 | 46.56 | 46.56 | 302 |
| 1741386000 | 46.4917 | -2.53 | -5.17 | 46.4917 | 46.4917 | 46.4917 | 135 |
| 1741300140 | 49.025 | 0.52 | 1.08 | 49.025 | 49.025 | 49.025 | 376 |
| 1741213440 | 48.5 | 1.1 | 2.33 | 48.5 | 48.5 | 48.5 | 8000 |
| 1741126800 | 47.3975 | 1.96 | 4.31 | 47.3975 | 47.3975 | 47.3975 | 104 |
| 1741040880 | 45.44 | 0 | 0.00 | 45.44 | 45.44 | 45.44 | 0 |
| 1740781680 | 45.44 | 0 | 0.00 | 45.44 | 45.44 | 45.44 | 0 |
| 1740695280 | 45.44 | 0 | 0.00 | 45.44 | 45.44 | 45.44 | 0 |
| 1740608880 | 45.44 | 0 | 0.00 | 45.44 | 45.44 | 45.44 | 0 |
| 1740522480 | 45.44 | 0 | 0.00 | 45.44 | 45.44 | 45.44 | 0 |
| 1740436080 | 45.44 | 0 | 0.00 | 45.44 | 45.44 | 45.44 | 0 |
| 1740176880 | 45.44 | 0 | 0.00 | 45.44 | 45.44 | 45.44 | 0 |
| 1740090480 | 45.44 | -3.75 | -7.62 | 47.94 | 47.94 | 45.44 | 640 |
| 1740003960 | 49.19 | 6.91 | 16.34 | 46 | 49.19 | 46 | 533 |
| 1739917560 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1739571960 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1739485560 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1739399160 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1739312760 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1739226360 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1738967160 | 42.28 | 0.01 | 0.02 | 43.54 | 43.54 | 42.28 | 350 |
| 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 |
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
