Premium
Seven & I Holdings Co Ltd (PK) (SVNDF)
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 | -3.55 | -20.5439814815 | 17.28 | 17.3 | 13.73 | 4366 | 14.52483384 | CS |
| 4 | -2.77 | -16.7878787879 | 16.5 | 17.3 | 13.73 | 2136 | 14.64971385 | CS |
| 12 | -5.35 | -28.0398322851 | 19.08 | 19.08 | 13.73 | 3724 | 15.61148775 | CS |
| 26 | -1.89 | -12.099871959 | 15.62 | 19.08 | 13.73 | 8977 | 15.80259167 | CS |
| 52 | -0.325 | -2.31234436144 | 14.055 | 19.08 | 10.4 | 6517 | 15.02505318 | CS |
| 156 | 8.33276185 | 154.389367644 | 5.39723815 | 19.08 | 2.22200006 | 4224 | 11.54493363 | CS |
| 260 | 10.0728101 | 275.424858304 | 3.6571899 | 19.08 | 2.22200006 | 4147 | 8.085608 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 14.2279 | 0.03 | 0.20 | 14.2279 | 14.35656 | 14.2279 | 12640 |
| 1740695340 | 14.2 | -1.5 | -9.55 | 14.5 | 14.5 | 14.2 | 1300 |
| 1740608880 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1740522480 | 15.7 | -0.09 | -0.55 | 15.7 | 15.7 | 15.7 | 3097 |
| 1740435600 | 15.7861 | -1.49 | -8.65 | 17.28 | 17.3 | 15.7861 | 425 |
| 1740176400 | 17.28 | 3.45 | 24.95 | 17.28 | 17.28 | 17.28 | 366 |
| 1740090360 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
| 1740003960 | 13.83 | -1.81 | -11.59 | 13.83 | 13.83 | 13.83 | 900 |
| 1739917620 | 15.6425 | 0 | 0.00 | 15.6425 | 15.6425 | 15.6425 | 0 |
| 1739572020 | 15.6425 | 1.4 | 9.85 | 15.6425 | 15.6425 | 15.6425 | 2000 |
| 1739485320 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 329 |
| 1739399160 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1739312760 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1739226360 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1738967160 | 14.24 | -2.26 | -13.70 | 14.24 | 14.24 | 14.24 | 200 |
| 1738880940 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738794540 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738708140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738621740 | 16.5 | 0.16 | 0.95 | 16.5 | 16.5 | 16.5 | 101 |
| 1738362480 | 16.344999 | 0 | 0.00 | 16.344999 | 16.344999 | 16.344999 | 0 |
| 1738276080 | 16.344999 | 1.77 | 12.17 | 16 | 16.84 | 16 | 21252 |
| 1738189440 | 14.5712 | 0 | 0.00 | 14.5712 | 14.5712 | 14.5712 | 0 |
| 1738103040 | 14.5712 | 0 | 0.00 | 14.5712 | 14.5712 | 14.5712 | 0 |
| 1738016640 | 14.5712 | 0 | 0.00 | 14.5712 | 14.5712 | 14.5712 | 0 |
| 1737757440 | 14.5712 | 0 | 0.00 | 14.5712 | 14.5712 | 14.5712 | 0 |
| 1737671040 | 14.5712 | 0 | 0.00 | 14.5712 | 14.5712 | 14.5712 | 0 |
| 1737584640 | 14.5712 | -1.13 | -7.17 | 14.5712 | 14.5712 | 14.5712 | 2178 |
| 1737498420 | 15.697154 | 0 | 0.00 | 15.697154 | 15.697154 | 15.697154 | 0 |
| 1737152820 | 15.697154 | 0 | 0.00 | 15.697154 | 15.697154 | 15.697154 | 0 |
| 1737066420 | 15.697154 | -1.81 | -10.35 | 15.697154 | 15.697154 | 15.697154 | 15720 |
| 1736980020 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1736893620 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1736807220 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1736548020 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1736375220 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1736288820 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1736202420 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1735943220 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1735856820 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1735684020 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1735597620 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1735338420 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1735252020 | 17.51 | 0.4 | 2.34 | 17.51 | 17.51 | 17.51 | 229 |
| 1735078200 | 17.11 | -0.67 | -3.77 | 17.11 | 17.11 | 17.11 | 300 |
| 1734992400 | 17.78 | 0 | 0.00 | 17.78 | 17.78 | 17.78 | 0 |
| 1734733200 | 17.78 | 0 | 0.00 | 17.78 | 17.78 | 17.78 | 0 |
| 1734646800 | 17.78 | 2.02 | 12.82 | 17.78 | 17.78 | 17.78 | 554 |
| 1734560940 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
| 1734474540 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
| 1734388140 | 15.76 | 0 | 0.00 | 15.76 | 15.76 | 15.76 | 0 |
| 1734128940 | 15.76 | -0.34 | -2.11 | 15.76 | 15.76 | 15.76 | 8874 |
| 1734042480 | 16.1 | -1.37 | -7.82 | 16.1 | 16.1 | 15.76 | 3779 |
| 1733955600 | 17.465 | 0 | 0.00 | 17.465 | 17.465 | 17.465 | 0 |
| 1733869200 | 17.465 | -1.62 | -8.46 | 17.465 | 17.465 | 17.465 | 100 |
| 1733782800 | 19.08 | 0.57 | 3.09 | 19.08 | 19.08 | 19.08 | 126 |
| 1733523600 | 18.5075 | 0.93 | 5.30 | 18.5075 | 18.5075 | 18.5075 | 110 |
| 1733437500 | 17.5753 | -0.42 | -2.36 | 17.5753 | 17.5753 | 17.5753 | 18125 |
| 1733350980 | 18 | 1.95 | 12.15 | 17.118 | 18 | 17.118 | 1405 |
| 1733264700 | 16.05 | -0.03 | -0.19 | 16.05 | 16.09 | 16.05 | 1510 |
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
