Premium
Santos Ltd (PK) (STOSF)
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 | 0.2066 | 5.24365482234 | 3.94 | 4.1466 | 3.94 | 2480 | 4.1466 | CS |
| 4 | -0.5534 | -11.7744680851 | 4.7 | 4.75 | 3.89 | 1151 | 4.13146807 | CS |
| 12 | 0.0066 | 0.159420289855 | 4.14 | 4.86 | 3.7 | 8261 | 4.09025503 | CS |
| 26 | -0.9034 | -17.8891089109 | 5.05 | 5.05 | 3.7 | 11409 | 4.32235305 | CS |
| 52 | -0.6034 | -12.7031578947 | 4.75 | 5.5 | 3.7 | 9534 | 4.56757436 | CS |
| 156 | -0.9314 | -18.3418668767 | 5.078 | 6.2299 | 3.7 | 18845 | 4.90981033 | CS |
| 260 | -1.2534 | -23.2111111111 | 5.4 | 6.2299 | 1.65 | 15907 | 4.74249492 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090360 | 4.1466 | 0 | 0.00 | 4.1466 | 4.1466 | 4.1466 | 0 |
| 1740003960 | 4.1466 | 0.25 | 6.32 | 3.94 | 4.1466 | 3.94 | 2480 |
| 1739917740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739572140 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739485740 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739399340 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1739312940 | 3.9 | -0.09 | -2.26 | 4.5375 | 4.5375 | 3.9 | 3562 |
| 1739226000 | 3.99 | 0.1 | 2.57 | 3.99 | 3.99 | 3.99 | 522 |
| 1738967340 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738880940 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738794540 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738708140 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1738621740 | 3.89 | -0.86 | -18.11 | 3.89 | 3.89 | 3.89 | 684 |
| 1738362540 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1738276140 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1738189740 | 4.75 | 0.2 | 4.40 | 4.75 | 4.75 | 4.75 | 103 |
| 1738103280 | 4.55 | 0.05 | 1.11 | 4.55 | 4.55 | 4.55 | 330 |
| 1738016820 | 4.5 | -0.2 | -4.26 | 4.5 | 4.5 | 4.5 | 220 |
| 1737757440 | 4.7 | -0.05 | -1.05 | 4.7 | 4.7 | 4.7 | 1307 |
| 1737671220 | 4.75 | -0.11 | -2.26 | 4.75 | 4.75 | 4.75 | 200 |
| 1737584940 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1737498540 | 4.86 | 0.17 | 3.68 | 4.86 | 4.86 | 4.86 | 134 |
| 1737152820 | 4.6875 | 0 | 0.00 | 4.6875 | 4.6875 | 4.6875 | 0 |
| 1737066420 | 4.6875 | 0.51 | 12.14 | 4.6875 | 4.6875 | 4.6875 | 2000 |
| 1736979720 | 4.18 | -0.32 | -7.11 | 4.18 | 4.18 | 4.18 | 85468 |
| 1736893740 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736807340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736548140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736375340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1736288940 | 4.5 | 0.72 | 19.05 | 4.5 | 4.5 | 4.5 | 100 |
| 1736202180 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1735942980 | 3.78 | -0.92 | -19.57 | 3.78 | 3.78 | 3.78 | 125 |
| 1735856700 | 4.7 | 0.42 | 9.68 | 4.7 | 4.7 | 4.7 | 125 |
| 1735684140 | 4.285 | 0 | 0.00 | 4.285 | 4.285 | 4.285 | 0 |
| 1735597740 | 4.285 | 0.19 | 4.51 | 4.285 | 4.285 | 4.285 | 200 |
| 1735338000 | 4.1 | 0.1 | 2.50 | 4.1 | 4.1 | 4.1 | 31001 |
| 1735251600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1735078800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734992400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734733200 | 4 | -0.01 | -0.25 | 4.072 | 4.072 | 4 | 730 |
| 1734646800 | 4.01 | -0.39 | -8.86 | 4.01 | 4.01 | 4.01 | 8928 |
| 1734560940 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734474540 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1734388140 | 4.4 | 0.2 | 4.76 | 4.4 | 4.4 | 4.4 | 3200 |
| 1734128880 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1734042480 | 4.2 | 0.5 | 13.51 | 4.3375 | 4.3375 | 3.785 | 12349 |
| 1733955900 | 3.7 | -0.34 | -8.42 | 3.7 | 3.7 | 3.7 | 33312 |
| 1733869200 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1733782800 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1733523600 | 4.04 | -0.66 | -14.04 | 4.04 | 4.04 | 4.04 | 12785 |
| 1733437500 | 4.7 | 0.3 | 6.82 | 4.7 | 4.7 | 4.7 | 400 |
| 1733350980 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733264580 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733178180 | 4.4 | -0.1 | -2.22 | 4.14 | 4.5 | 4.14 | 6250 |
| 1732919340 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1732746540 | 4.5 | -0.15 | -3.23 | 4.3282999 | 4.5 | 4.3282999 | 41150 |
| 1732660140 | 4.65 | 0.19 | 4.17 | 4.66 | 4.66 | 4.65 | 14751 |
| 1732573560 | 4.464 | 0.28 | 6.79 | 4.45 | 4.464 | 4.45 | 425 |
| 1732314000 | 4.18 | -0.14 | -3.24 | 4.18 | 4.18 | 4.18 | 220 |
| 1732227900 | 4.32 | 0.22 | 5.37 | 4.12 | 4.32 | 4.12 | 2725 |
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
