Premium
Santos Ltd (PK) (STOSF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.052 | 1.00814269097 | 5.158 | 5.21 | 5.05 | 8412 | 5.159671 | CS |
| 4 | 0.11 | 2.1568627451 | 5.1 | 5.98 | 5.05 | 6588 | 5.38880062 | CS |
| 12 | -0.07 | -1.32575757576 | 5.28 | 6.25 | 4.88 | 4243 | 5.54024828 | CS |
| 26 | 1.035 | 24.7904191617 | 4.175 | 6.25 | 3.96 | 6430 | 5.06272753 | CS |
| 52 | 0.16 | 3.16831683168 | 5.05 | 6.25 | 3.65 | 5361 | 4.85923401 | CS |
| 156 | 0.31 | 6.32653061224 | 4.9 | 6.25 | 3.3 | 9992 | 4.68076595 | CS |
| 260 | -0.14 | -2.61682242991 | 5.35 | 6.25 | 3.3 | 13764 | 4.85308107 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782336000 | 5.21 | 0.16 | 3.17 | 5.05 | 5.21 | 5.05 | 1166 |
| 1782250140 | 5.05 | -0.11 | -2.13 | 5.05 | 5.05 | 5.05 | 247 |
| 1782163500 | 5.16 | 0 | 0.04 | 5.16 | 5.16 | 5.16 | 11134 |
| 1781818140 | 5.158 | 0.06 | 1.14 | 5.158 | 5.158 | 5.158 | 21100 |
| 1781731740 | 5.1 | -0.37 | -6.68 | 5.1 | 5.1 | 5.1 | 2864 |
| 1781645340 | 5.465 | 0 | 0.00 | 5.465 | 5.465 | 5.465 | 0 |
| 1781558940 | 5.465 | -0.14 | -2.50 | 5.42 | 5.465 | 5.3 | 2167 |
| 1781299740 | 5.605 | -0.38 | -6.27 | 5.605 | 5.605 | 5.605 | 17214 |
| 1781213220 | 5.98 | 0.36 | 6.33 | 5.98 | 5.98 | 5.98 | 100 |
| 1781126940 | 5.624 | 0 | 0.00 | 5.624 | 5.624 | 5.624 | 0 |
| 1781040540 | 5.624 | 0 | 0.00 | 5.624 | 5.624 | 5.624 | 0 |
| 1780954140 | 5.624 | 0.34 | 6.52 | 5.624 | 5.624 | 5.624 | 206 |
| 1780694940 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1780608540 | 5.28 | -0.33 | -5.88 | 5.6417 | 5.6417 | 5.28 | 7085 |
| 1780522140 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1780435740 | 5.61 | 0 | 0.00 | 5.15 | 5.61 | 5.15 | 1020 |
| 1780349340 | 5.61 | 0.06 | 1.08 | 5.61 | 5.73 | 5.61 | 6300 |
| 1780090080 | 5.55 | -0.16 | -2.72 | 5.5 | 5.55 | 5.5 | 20291 |
| 1780003320 | 5.705 | 0.05 | 0.97 | 5.1 | 5.705 | 5.1 | 1338 |
| 1779917340 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1779830940 | 5.65 | -0.33 | -5.52 | 5.75 | 5.75 | 5.65 | 5235 |
| 1779484920 | 5.98 | 0.22 | 3.82 | 5.84 | 5.98 | 5.835 | 813 |
| 1779398880 | 5.76 | -0.08 | -1.37 | 5.99 | 6 | 5.76 | 3390 |
| 1779312300 | 5.84 | -0.12 | -2.01 | 6 | 6 | 5.65 | 11358 |
| 1779225660 | 5.96 | 0.02 | 0.34 | 6.25 | 6.25 | 5.665 | 4023 |
| 1779139740 | 5.94 | 0.34 | 6.07 | 5.75 | 5.95 | 5.75 | 6594 |
| 1778880300 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1778793900 | 5.6 | -0.04 | -0.71 | 5.6 | 5.6 | 5.6 | 1084 |
| 1778707380 | 5.64 | -0.07 | -1.23 | 5.625 | 5.7 | 5.625 | 400 |
| 1778621340 | 5.71 | 0 | 0.00 | 5.71 | 5.71 | 5.71 | 1050 |
| 1778534940 | 5.71 | 0.01 | 0.18 | 5.71 | 5.71 | 5.71 | 1200 |
| 1778275200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1778188800 | 5.7 | 0.01 | 0.21 | 5.575 | 5.7 | 5.575 | 13967 |
| 1778102400 | 5.688 | 0 | 0.00 | 5.688 | 5.688 | 5.688 | 0 |
| 1778016000 | 5.688 | 0.29 | 5.33 | 5.688 | 5.688 | 5.688 | 200 |
| 1777930140 | 5.4 | -0.4 | -6.90 | 5.4 | 5.4 | 5.4 | 1000 |
| 1777671000 | 5.8 | 0.14 | 2.51 | 5.37 | 5.8 | 5.37 | 850 |
| 1777584540 | 5.658 | -0.06 | -1.08 | 5.658 | 5.658 | 5.658 | 500 |
| 1777498140 | 5.72 | 0.12 | 2.14 | 5.72 | 5.72 | 5.72 | 1000 |
| 1777411800 | 5.6 | 0.04 | 0.72 | 5.6 | 5.6 | 5.6 | 100 |
| 1777325400 | 5.5599999 | 0.21 | 3.93 | 5.5599999 | 5.5599999 | 5.5599999 | 333 |
| 1777066140 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1776979740 | 5.35 | 0.02 | 0.38 | 5.35 | 5.35 | 5.35 | 4125 |
| 1776892800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1776806400 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1776720000 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1776460800 | 5.33 | 0 | 0.08 | 5.33 | 5.33 | 5.33 | 1615 |
| 1776374940 | 5.3255 | -0.32 | -5.58 | 4.88 | 5.3255 | 4.88 | 354 |
| 1776288360 | 5.6405 | 0.09 | 1.65 | 5.5 | 5.6405 | 5.5 | 1025 |
| 1776202140 | 5.549 | -0.2 | -3.50 | 5.549 | 5.549 | 5.549 | 300 |
| 1776115740 | 5.75 | -0.36 | -5.89 | 5.75 | 5.75 | 5.75 | 601 |
| 1775856000 | 6.11 | 0.23 | 3.84 | 6.11 | 6.11 | 6.11 | 244 |
| 1775770140 | 5.8843 | 0.46 | 8.57 | 5.6098 | 5.8843 | 5.6098 | 309 |
| 1775683500 | 5.42 | -0.13 | -2.41 | 5.1 | 5.98 | 5.1 | 6815 |
| 1775596800 | 5.55375 | -0.15 | -2.57 | 5.915 | 5.915 | 5.55375 | 3100 |
| 1775510940 | 5.7 | 0.2 | 3.64 | 5.6 | 5.7 | 5.535 | 19525 |
| 1775164920 | 5.5 | 0.05 | 0.92 | 5.28 | 5.55 | 5.0599999 | 3354 |
| 1775078400 | 5.45 | 0 | 0.00 | 5.335 | 5.45 | 5.335 | 21201 |
| 1774992540 | 5.45 | -0.05 | -0.91 | 5.45 | 5.45 | 5.45 | 172 |
| 1774906080 | 5.5 | 0 | 0.00 | 5.8845 | 5.8845 | 5.2699999 | 1298 |
| 1774646940 | 5.5 | -0.1 | -1.70 | 5.49 | 5.5 | 5.49 | 1200 |
| 1774560480 | 5.595 | 0.23 | 4.19 | 5.57 | 5.595 | 5.57 | 697 |
| 1774473900 | 5.37 | 0.1 | 1.90 | 5.525 | 5.525 | 5.35 | 4899 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
