Premium
Severn Trent PLC (PK) (STRNY)
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 | 0.15 | 0.483714930668 | 31.01 | 31.715 | 30.84 | 20522 | 31.33115924 | DR |
| 4 | 0.17 | 0.54856405292 | 30.99 | 31.715 | 30.34 | 31774 | 31.03253569 | DR |
| 12 | -2.9 | -8.51438637698 | 34.06 | 34.52 | 28.78 | 56638 | 30.8390301 | DR |
| 26 | -2.878 | -8.45525589048 | 34.038 | 36.556 | 28.78 | 37652 | 32.15424063 | DR |
| 52 | -0.515 | -1.62588792423 | 31.675 | 36.556 | 28.78 | 39283 | 32.31937229 | DR |
| 156 | -6.42 | -17.0835550825 | 37.58 | 42.35 | 23.25 | 27183 | 32.143259 | DR |
| 260 | -3.64 | -10.4597701149 | 34.8 | 42.35 | 22.52 | 23024 | 32.48788196 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 31.58 | 0.64 | 2.07 | 31.55 | 31.58 | 31.35 | 18875 |
| 1740695340 | 30.94 | -0.63 | -2.00 | 31.14 | 31.155 | 30.84 | 11990 |
| 1740608400 | 31.57 | -0.14 | -0.44 | 31.554 | 31.67 | 31.31 | 13944 |
| 1740522480 | 31.71 | 0.58 | 1.86 | 31.395 | 31.715 | 31.395 | 14293 |
| 1740435600 | 31.13 | 0.36 | 1.17 | 31.01 | 31.34 | 30.93 | 43508 |
| 1740176400 | 30.77 | 0 | 0.00 | 30.97 | 31.05 | 30.77 | 16278 |
| 1740090480 | 30.77 | -0.06 | -0.19 | 30.7 | 30.9 | 30.57 | 16363 |
| 1740003960 | 30.83 | 0.1 | 0.33 | 30.64 | 31.05 | 30.64 | 15281 |
| 1739917740 | 30.73 | -0.39 | -1.25 | 30.59 | 30.9 | 30.58 | 26621 |
| 1739572020 | 31.12 | 0.03 | 0.10 | 31.2 | 31.47 | 31.05 | 65290 |
| 1739485320 | 31.09 | 0.44 | 1.44 | 31.07 | 31.24 | 30.8 | 27182 |
| 1739398920 | 30.65 | -0.34 | -1.10 | 30.6 | 30.83 | 30.49 | 20321 |
| 1739312940 | 30.99 | 0.18 | 0.58 | 31.14 | 31.18 | 30.85 | 55971 |
| 1739226000 | 30.81 | 0.04 | 0.13 | 30.48 | 30.85 | 30.34 | 79518 |
| 1738967160 | 30.77 | -0.06 | -0.19 | 30.76 | 30.95 | 30.56 | 17595 |
| 1738880400 | 30.83 | -0.6 | -1.91 | 31.06 | 31.16 | 30.68 | 48553 |
| 1738794000 | 31.43 | 0.52 | 1.68 | 31.34 | 31.43 | 31.22 | 63694 |
| 1738708080 | 30.91 | -0.15 | -0.48 | 30.82 | 30.91 | 30.695 | 16930 |
| 1738621740 | 31.06 | -0.2 | -0.64 | 30.99 | 31.4206 | 30.95 | 31503 |
| 1738362000 | 31.26 | -0.18 | -0.57 | 31.35 | 31.59 | 31.2 | 16265 |
| 1738276080 | 31.44 | 0.69 | 2.24 | 31.03 | 31.49 | 31.03 | 22444 |
| 1738189740 | 30.75 | -0.15 | -0.49 | 30.845 | 30.99 | 30.54 | 30040 |
| 1738103280 | 30.9 | 0.14 | 0.46 | 31.044 | 31.044 | 30.72 | 31030 |
| 1738016820 | 30.76 | 0.34 | 1.12 | 31.01 | 31.01 | 30.42 | 38631 |
| 1737757440 | 30.42 | -0.28 | -0.91 | 30.38 | 30.53 | 30.2 | 61782 |
| 1737671220 | 30.7 | 0.41 | 1.35 | 30.64 | 30.76 | 30.432 | 665183 |
| 1737584640 | 30.29 | -1.34 | -4.24 | 31.22 | 31.22 | 30.25 | 177678 |
| 1737498540 | 31.63 | 0.84 | 2.74 | 31.413 | 31.74 | 31.395 | 29756 |
| 1737152880 | 30.785 | -0.09 | -0.28 | 30.99 | 31.01 | 30.7 | 20778 |
| 1737066420 | 30.87 | 0.39 | 1.28 | 30.39 | 31 | 30.27 | 27228 |
| 1736979720 | 30.48 | 1.52 | 5.25 | 30.45 | 30.61 | 30.21 | 71839 |
| 1736893380 | 28.96 | -0.45 | -1.53 | 28.98 | 29.2 | 28.78 | 157608 |
| 1736806800 | 29.41 | -0.08 | -0.27 | 29.25 | 29.82 | 28.9 | 120939 |
| 1736547720 | 29.49 | -0.21 | -0.71 | 29.175 | 29.49 | 29.033 | 194315 |
| 1736375340 | 29.7 | -1.15 | -3.73 | 29.45 | 29.89 | 29.446 | 25930 |
| 1736288940 | 30.85 | -0.1 | -0.32 | 31.08 | 31.272 | 30.7339 | 64206 |
| 1736202360 | 30.95 | 0.16 | 0.52 | 30.77 | 31.336 | 30.58 | 26415 |
| 1735942980 | 30.79 | -0.74 | -2.35 | 31.285 | 31.44 | 30.62 | 62271 |
| 1735856700 | 31.53 | -0.23 | -0.72 | 31.59 | 31.7171 | 31.0963 | 10655 |
| 1735683960 | 31.76 | -0.05 | -0.16 | 31.785 | 32.63 | 31.0696 | 17031 |
| 1735597740 | 31.81 | -0.26 | -0.81 | 31.66 | 32.189999 | 31.605 | 34177 |
| 1735338000 | 32.07 | -0.44 | -1.35 | 31.74 | 32.43 | 31.74 | 55849 |
| 1735252020 | 32.509999 | -0.35 | -1.07 | 31.35 | 33.62 | 31.35 | 12222 |
| 1735078200 | 32.86 | 1.12 | 3.53 | 32.4735 | 32.909999 | 30 | 5356 |
| 1734992400 | 31.74 | -0.03 | -0.09 | 31.62 | 31.95 | 31.53 | 75165 |
| 1734733200 | 31.77 | -0.61 | -1.87 | 31.3 | 31.97 | 31.3 | 234750 |
| 1734646800 | 32.375 | 0.48 | 1.49 | 32.77 | 32.77 | 32.189999 | 85282 |
| 1734560940 | 31.9 | -0.88 | -2.68 | 32.455 | 33.0488 | 31.9 | 15400 |
| 1734474360 | 32.78 | -0.03 | -0.09 | 32.65 | 33.165999 | 32.534999 | 19075 |
| 1734388140 | 32.81 | 0.16 | 0.49 | 33.18 | 33.543999 | 32.77 | 19969 |
| 1734128940 | 32.65 | -0.31 | -0.94 | 33.259999 | 33.42 | 32.619999 | 14515 |
| 1734042480 | 32.96 | 0.23 | 0.70 | 33.509999 | 33.509999 | 32.869999 | 33519 |
| 1733955900 | 32.729999 | -0.71 | -2.12 | 32.96 | 33.2 | 32.627499 | 12560 |
| 1733869200 | 33.439999 | -0.24 | -0.71 | 33.65 | 33.851 | 33.409999 | 13286 |
| 1733782800 | 33.68 | -0.24 | -0.71 | 34.06 | 34.52 | 33.68 | 8204 |
| 1733523600 | 33.92 | -0.78 | -2.25 | 34.6 | 35.0122 | 33.92 | 10355 |
| 1733437500 | 34.7 | -0.59 | -1.67 | 35.278 | 35.88 | 34.7 | 8733 |
| 1733350980 | 35.29 | 0.97 | 2.83 | 34.51 | 35.29 | 34.5 | 15508 |
| 1733264700 | 34.32 | -0.38 | -1.10 | 34.77 | 35.02 | 34.32 | 114728 |
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
