Premium
SSE PLC (PK) (SSEZY)
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 | 0.7535 | 3.94988598537 | 19.0765 | 19.85 | 18.845 | 310235 | 19.47141983 | DR |
| 4 | -0.09 | -0.451807228916 | 19.92 | 21.4 | 18.76 | 268020 | 19.8607929 | DR |
| 12 | -3.8 | -16.0812526449 | 23.63 | 24.64 | 18.76 | 154853 | 20.66422652 | DR |
| 26 | -4.23 | -17.5810473815 | 24.06 | 27.01 | 18.76 | 109872 | 22.51751125 | DR |
| 52 | -2.33 | -10.5144404332 | 22.16 | 27.01 | 18.76 | 105269 | 22.04611384 | DR |
| 156 | -1.58 | -7.37972909855 | 21.41 | 27.01 | 15.7 | 92438 | 21.45405126 | DR |
| 260 | 0.31 | 1.5881147541 | 19.52 | 27.01 | 12.08 | 93366 | 20.57675697 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 19.83 | 0.02 | 0.10 | 19.71 | 19.85 | 19.67 | 138681 |
| 1737066420 | 19.81 | 0.32 | 1.64 | 19.31 | 19.83 | 19.2 | 866326 |
| 1736979720 | 19.49 | 0.54 | 2.85 | 19.425 | 19.51 | 19.3592 | 89288 |
| 1736893380 | 18.95 | -0.08 | -0.42 | 18.87 | 19.03 | 18.845 | 249456 |
| 1736806800 | 19.03 | 0.08 | 0.42 | 19 | 19.03 | 18.87 | 194456 |
| 1736547720 | 18.95 | -0.66 | -3.37 | 19.0765 | 19.08 | 18.86 | 151647 |
| 1736375340 | 19.61 | -0.61 | -3.02 | 19.35 | 19.65 | 19.25 | 362225 |
| 1736288940 | 20.22 | 0.08 | 0.40 | 20.22 | 20.49 | 20.05 | 372629 |
| 1736202360 | 20.1394 | 0.03 | 0.15 | 20 | 20.3215 | 19.922 | 685767 |
| 1735942980 | 20.11 | -0.07 | -0.35 | 20.15 | 20.21 | 20.11 | 115034 |
| 1735856700 | 20.18 | 0.25 | 1.25 | 20.3 | 20.55 | 19.98 | 100018 |
| 1735683960 | 19.93 | -0.13 | -0.65 | 19.42 | 20.16 | 19.42 | 128952 |
| 1735597740 | 20.06 | -0.09 | -0.45 | 19.56 | 20.27 | 19.56 | 268921 |
| 1735338000 | 20.15 | 0.02 | 0.10 | 20.18 | 20.21 | 19.95 | 188220 |
| 1735252020 | 20.13 | 0.07 | 0.35 | 20.072 | 20.27 | 19.91 | 145195 |
| 1735078200 | 20.06 | 0 | 0.00 | 20.403 | 21.4 | 18.76 | 64680 |
| 1734992400 | 20.06 | -0.09 | -0.45 | 20.04 | 20.2875 | 19.92 | 282728 |
| 1734733200 | 20.15 | 0.27 | 1.36 | 19.92 | 20.21 | 19.9 | 290797 |
| 1734646800 | 19.88 | -0.12 | -0.60 | 19.59 | 20.03 | 19.59 | 192397 |
| 1734560940 | 20 | -0.43 | -2.10 | 20.415 | 20.54 | 20 | 155565 |
| 1734474360 | 20.43 | -0.12 | -0.58 | 20.54 | 20.7 | 20.43 | 131472 |
| 1734388140 | 20.55 | -0.44 | -2.10 | 20.55 | 20.765 | 20.49 | 346076 |
| 1734128940 | 20.99 | -0.09 | -0.43 | 21.05 | 21.3025 | 20.97 | 87555 |
| 1734042480 | 21.08 | -0.09 | -0.43 | 21.19 | 21.4 | 21.08 | 102601 |
| 1733955900 | 21.17 | -0.21 | -0.98 | 21.08 | 21.29 | 20.97 | 155183 |
| 1733869200 | 21.38 | -0.24 | -1.11 | 21.295 | 21.7 | 21.25 | 85396 |
| 1733782800 | 21.62 | 0.03 | 0.14 | 21.69 | 21.8 | 21.59 | 96564 |
| 1733523600 | 21.59 | -0.34 | -1.55 | 21.81 | 21.845 | 21.53 | 34804 |
| 1733437500 | 21.93 | 0.02 | 0.09 | 21.98 | 22.25 | 21.65 | 75614 |
| 1733350980 | 21.91 | -0.15 | -0.68 | 21.42 | 22.075 | 21.42 | 72856 |
| 1733264700 | 22.06 | -0.4 | -1.76 | 22.39 | 22.5 | 22.02 | 70584 |
| 1733178180 | 22.455 | -0.13 | -0.55 | 22.55 | 22.55 | 22.1 | 92768 |
| 1732918200 | 22.58 | 0.5 | 2.26 | 22.43 | 22.7 | 22.4 | 34486 |
| 1732746540 | 22.08 | 0.34 | 1.56 | 22.01 | 22.25 | 21.7 | 79308 |
| 1732660140 | 21.74 | -0.17 | -0.78 | 22.22 | 22.22 | 21.69 | 78251 |
| 1732573560 | 21.91 | 0.07 | 0.32 | 22 | 22.105 | 21.7525 | 105605 |
| 1732314000 | 21.84 | 0.24 | 1.11 | 21.993 | 22.06 | 21.68 | 93789 |
| 1732227900 | 21.6 | 0.15 | 0.70 | 21.6 | 21.78 | 21.56 | 432654 |
| 1732141740 | 21.45 | -0.23 | -1.06 | 20.73 | 21.56 | 20.73 | 73477 |
| 1732054800 | 21.68 | 0.12 | 0.56 | 21.5944 | 21.74 | 21.49 | 152869 |
| 1731968640 | 21.56 | -0.01 | -0.05 | 21.44 | 21.72 | 21.44 | 186186 |
| 1731709260 | 21.57 | -0.04 | -0.19 | 21.65 | 21.6835 | 21.37 | 146338 |
| 1731622800 | 21.61 | 0.15 | 0.70 | 21.01 | 21.71 | 21.01 | 98975 |
| 1731536760 | 21.46 | -0.33 | -1.51 | 21.645 | 21.645 | 21.18 | 119197 |
| 1731450480 | 21.79 | -0.42 | -1.89 | 21.89 | 22.07 | 21.46 | 137294 |
| 1731363600 | 22.21 | 0.09 | 0.41 | 22.19 | 22.52 | 22.1 | 68873 |
| 1731104400 | 22.12 | -0.14 | -0.63 | 22.13 | 22.24 | 21.97 | 65606 |
| 1731018540 | 22.26 | 0.04 | 0.18 | 22.16 | 22.45 | 22.1 | 79790 |
| 1730931600 | 22.22 | -0.63 | -2.76 | 21.96 | 22.24 | 21.9 | 36443 |
| 1730845680 | 22.85 | 0.05 | 0.22 | 23.04 | 23.04 | 22.66 | 48225 |
| 1730759160 | 22.8 | -0.05 | -0.22 | 22.85 | 23.15 | 22.74 | 104534 |
| 1730496420 | 22.85 | 0.15 | 0.67 | 22.97 | 23.12 | 22.75 | 58855 |
| 1730409780 | 22.698 | -0.75 | -3.21 | 22.26 | 23 | 22.26 | 48968 |
| 1730323500 | 23.45 | -0.03 | -0.11 | 24.64 | 24.64 | 23.41 | 52750 |
| 1730237280 | 23.475 | -0.44 | -1.82 | 23.46 | 23.6125 | 23.42 | 37387 |
| 1730150880 | 23.91 | 0.33 | 1.40 | 23.31 | 24.02 | 23.31 | 52497 |
| 1729891500 | 23.58 | -0.43 | -1.79 | 23.63 | 23.74 | 23.54 | 23631 |
| 1729805160 | 24.01 | -0.51 | -2.08 | 24.23 | 24.3 | 23.8715 | 69722 |
| 1729718940 | 24.52 | 0.13 | 0.53 | 24.37 | 24.52 | 24.2903 | 105794 |
| 1729632300 | 24.39 | -0.35 | -1.41 | 23.66 | 24.45 | 23.66 | 51740 |
| 1729545600 | 24.74 | -0.16 | -0.64 | 25.1 | 25.1 | 24.68 | 51460 |
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
