Premium
SSE PLC (PK) (SSEZY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.16713352007 | 21.42 | 22.25 | 20.97 | 73047 | 21.68305388 | DR |
| 4 | -0.475 | -2.1945021945 | 21.645 | 22.7 | 20.73 | 112091 | 21.71919782 | DR |
| 12 | -5.605 | -20.9337068161 | 26.775 | 26.96 | 20.73 | 107839 | 23.93809367 | DR |
| 26 | -1.65 | -7.23049956179 | 22.82 | 27.01 | 20.73 | 72161 | 24.18715325 | DR |
| 52 | -2.35 | -9.99149659864 | 23.52 | 27.01 | 19.63 | 85892 | 22.65302712 | DR |
| 156 | -0.455 | -2.10404624277 | 21.625 | 27.01 | 15.7 | 88078 | 21.59200539 | DR |
| 260 | 3.97 | 23.0813953488 | 17.2 | 27.01 | 12.08 | 90636 | 20.57180702 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729286400 | 24.9 | -0.2 | -0.80 | 24.943 | 25.1 | 24.8735 | 65289 |
| 1729200000 | 25.1 | -0.12 | -0.48 | 25.1 | 25.27 | 25.02 | 86665 |
| 1729113960 | 25.22 | 0.32 | 1.29 | 25.14 | 25.275 | 25.11 | 141113 |
| 1729027680 | 24.9 | 0.3 | 1.22 | 24.5 | 25.23 | 24.5 | 77905 |
| 1728941220 | 24.6 | 0.53 | 2.20 | 24.49 | 24.64 | 24.33 | 127325 |
| 1728681900 | 24.071 | -0.08 | -0.35 | 23.29 | 24.15 | 23.29 | 237348 |
| 1728595560 | 24.155 | -0.19 | -0.76 | 24.15 | 24.33 | 24.03 | 45094 |
| 1728508800 | 24.34 | 0.15 | 0.62 | 23.09 | 24.36 | 23.09 | 31397 |
| 1728422580 | 24.19 | 0.12 | 0.50 | 24.73 | 24.73 | 24.06 | 35837 |
| 1728336000 | 24.07 | -0.45 | -1.84 | 24.65 | 25.05 | 23.85 | 122841 |
| 1728077220 | 24.52 | -0.7 | -2.78 | 24.44 | 24.81 | 24.29 | 26838 |
| 1727990760 | 25.22 | -0.03 | -0.12 | 25.275 | 25.39 | 24.78 | 47097 |
| 1727904000 | 25.25 | -0.5 | -1.94 | 25.425 | 25.425 | 25.1 | 381916 |
| 1727818140 | 25.75 | 0.01 | 0.04 | 25.5 | 25.975 | 25.03 | 19388 |
| 1727731380 | 25.74 | -0.2 | -0.77 | 25.85 | 25.87 | 25.476 | 15485 |
| 1727472000 | 25.94 | -0.64 | -2.41 | 25.25 | 26.96 | 25.25 | 18670 |
| 1727386200 | 26.58 | 0.1 | 0.38 | 26.59 | 26.62 | 26.12 | 52577 |
| 1727299200 | 26.48 | -0.35 | -1.30 | 26.02 | 26.6 | 26.02 | 344203 |
| 1727212800 | 26.83 | 0.41 | 1.55 | 26.2807 | 26.92 | 25.42 | 701633 |
| 1727126940 | 26.42 | 0.38 | 1.46 | 26.29 | 26.5606 | 26.22 | 341255 |
| 1726867200 | 26.04 | -0.09 | -0.34 | 25.63 | 26.04 | 25.63 | 33830 |
| 1726781220 | 26.13 | -0.47 | -1.77 | 26.01 | 26.32 | 25.76 | 88478 |
| 1726694460 | 26.6 | -0.19 | -0.71 | 26.775 | 26.85 | 26.563 | 97005 |
| 1726608240 | 26.79 | 0.01 | 0.04 | 25.94 | 27.01 | 25.94 | 70488 |
| 1726521720 | 26.78 | 0.34 | 1.29 | 26.8 | 26.89 | 26.621 | 454943 |
| 1726262940 | 26.44 | 0.12 | 0.46 | 26.5 | 26.58 | 26.37 | 21114 |
| 1726176540 | 26.32 | 0.03 | 0.11 | 26.29 | 26.3599 | 26 | 19255 |
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
