Premium
SIKA AG (PK) (SXYAY)
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 | 1.23 | 5.14644351464 | 23.9 | 25.13 | 23.34 | 122610 | 24.00564602 | DR |
| 4 | 1.09 | 4.53410981697 | 24.04 | 25.79 | 21 | 225183 | 23.24560927 | DR |
| 12 | 0.456 | 1.84809921375 | 24.674 | 27.08 | 21 | 159026 | 24.8149992 | DR |
| 26 | -3.63 | -12.6216968011 | 28.76 | 29.14 | 21 | 157086 | 24.99671162 | DR |
| 52 | -4.0125 | -13.7685510852 | 29.1425 | 33.5175 | 21 | 104032 | 26.19269457 | DR |
| 156 | -5.31 | -17.444152431 | 30.44 | 33.5175 | 19.375 | 137356 | 26.05358234 | DR |
| 260 | 8.54 | 51.4767932489 | 16.59 | 41.94 | 16.02 | 105832 | 26.7325618 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 25.13 | 0.2 | 0.80 | 25 | 25.13 | 24.823 | 81786 |
| 1745616480 | 24.93 | 0.41 | 1.67 | 24.8175 | 24.93 | 24.705 | 52469 |
| 1745529840 | 24.52 | 0.69 | 2.90 | 24.26 | 24.6 | 24.26 | 127876 |
| 1745443560 | 23.83 | 0.05 | 0.23 | 24.08 | 24.4764 | 23.7208 | 108933 |
| 1745357340 | 23.775 | 0.13 | 0.53 | 23.34 | 23.95 | 23.34 | 160073 |
| 1745270400 | 23.65 | -0.23 | -0.96 | 23.9 | 24 | 23.37 | 163701 |
| 1744925340 | 23.88 | 0.19 | 0.80 | 23.7 | 24.04 | 23.7 | 110887 |
| 1744838940 | 23.69 | -0.35 | -1.46 | 23.8 | 24.13 | 23.54 | 107244 |
| 1744752360 | 24.04 | -0.16 | -0.66 | 23.99 | 24.46 | 23.99 | 148178 |
| 1744666140 | 24.2 | -0.1 | -0.41 | 23.9799 | 24.37 | 23.87 | 268913 |
| 1744406940 | 24.3 | 1.09 | 4.70 | 23.53 | 24.3 | 23.444 | 312314 |
| 1744320120 | 23.21 | -0.22 | -0.94 | 22.9 | 23.38 | 22.72 | 391821 |
| 1744234140 | 23.43 | 2.06 | 9.64 | 21.64 | 25.79 | 21 | 605125 |
| 1744147740 | 21.37 | -0.1 | -0.47 | 22.52 | 22.56 | 21.13 | 447849 |
| 1744061220 | 21.47 | -0.83 | -3.72 | 21.21 | 22.5 | 21.05 | 475122 |
| 1743802020 | 22.3 | -1.19 | -5.07 | 22.82 | 22.9 | 22.28 | 182592 |
| 1743715440 | 23.49 | -0.67 | -2.77 | 23.68 | 23.865 | 23.46 | 138499 |
| 1743629040 | 24.16 | 0.02 | 0.08 | 23.9 | 24.16 | 23.8 | 100306 |
| 1743542640 | 24.14 | -0.06 | -0.25 | 24.29 | 24.29 | 23.94 | 232050 |
| 1743456180 | 24.2 | -0.39 | -1.59 | 24.04 | 24.23 | 23.96 | 144530 |
| 1743197340 | 24.59 | -0.71 | -2.81 | 25.02 | 25.02 | 24.59 | 81279 |
| 1743110880 | 25.3 | -0.11 | -0.43 | 25.14 | 25.31 | 24.86 | 98256 |
| 1743024540 | 25.41 | -0.43 | -1.66 | 25.57 | 25.789 | 25.27 | 75505 |
| 1742938140 | 25.84 | 0.24 | 0.94 | 25.855 | 25.96 | 25.68 | 59100 |
| 1742851200 | 25.6 | 0.1 | 0.39 | 25.72 | 25.72 | 25.56 | 91048 |
| 1742592540 | 25.5 | -0.68 | -2.60 | 25.46 | 25.7 | 25.35 | 82125 |
| 1742505960 | 26.18 | -0.05 | -0.19 | 25.8235 | 26.2 | 25.8235 | 97576 |
| 1742419200 | 26.23 | 0.01 | 0.04 | 26 | 26.3 | 25.98 | 72998 |
| 1742333400 | 26.22 | -0.25 | -0.94 | 26.295 | 26.37 | 26.12 | 57657 |
| 1742246400 | 26.47 | 0.01 | 0.04 | 26.3945 | 26.56 | 26.27 | 114583 |
| 1741987680 | 26.46 | 0.51 | 1.97 | 26.48 | 26.505 | 26.34 | 62009 |
| 1741901340 | 25.95 | -0.22 | -0.84 | 25.98 | 26.06 | 25.76 | 76461 |
| 1741814940 | 26.17 | 0.32 | 1.24 | 26.06 | 26.23 | 25.84 | 82806 |
| 1741728480 | 25.85 | -0.3 | -1.15 | 26.08 | 26.08 | 25.648 | 86653 |
| 1741641600 | 26.15 | -0.7 | -2.61 | 26.18 | 26.38 | 26.01 | 190660 |
| 1741386000 | 26.85 | 0.02 | 0.07 | 26.77 | 27.02 | 26.55 | 552519 |
| 1741300140 | 26.83 | -0.09 | -0.32 | 26.92 | 27.08 | 26.69 | 1252228 |
| 1741213440 | 26.915 | 1.88 | 7.49 | 26.92 | 27.01 | 26.65 | 66131 |
| 1741126800 | 25.04 | -0.47 | -1.84 | 24.7615 | 25.3525 | 24.733 | 71725 |
| 1741040760 | 25.51 | 0.12 | 0.47 | 25.874 | 26 | 25.42 | 72016 |
| 1740781260 | 25.39 | 0.36 | 1.44 | 25.22 | 25.39 | 25.12 | 93541 |
| 1740695340 | 25.03 | -0.62 | -2.42 | 25.3 | 25.39 | 25.03 | 55766 |
| 1740608400 | 25.65 | -0.06 | -0.23 | 25.87 | 25.95 | 25.65 | 56498 |
| 1740522480 | 25.71 | -0.12 | -0.46 | 25.67 | 25.74 | 25.55 | 61440 |
| 1740435600 | 25.83 | -0.48 | -1.82 | 25.8 | 25.96 | 25.66 | 68854 |
| 1740176400 | 26.31 | 0.01 | 0.04 | 26.5 | 26.53 | 26.21 | 55150 |
| 1740090480 | 26.3 | 0.4 | 1.52 | 25.96 | 26.31 | 25.955 | 60316 |
| 1740003960 | 25.905 | -0.56 | -2.10 | 25.83 | 25.95 | 25.72 | 53064 |
| 1739917740 | 26.46 | -0.38 | -1.42 | 26.62 | 26.65 | 26.44 | 75285 |
| 1739572020 | 26.84 | 0.25 | 0.94 | 26.9025 | 26.975 | 26.84 | 81926 |
| 1739485320 | 26.59 | 0.78 | 3.02 | 26.3299 | 26.75 | 26.04 | 94948 |
| 1739398920 | 25.81 | 0.21 | 0.82 | 25.42 | 25.84 | 25.42 | 62276 |
| 1739312940 | 25.6 | 0.09 | 0.35 | 25.6 | 25.64 | 25.3675 | 102345 |
| 1739226000 | 25.51 | 0.18 | 0.71 | 25.34 | 25.51 | 25.315 | 108669 |
| 1738967160 | 25.33 | -0.42 | -1.63 | 25.4525 | 25.5795 | 25.27 | 63763 |
| 1738880400 | 25.75 | 0.48 | 1.90 | 25.52 | 25.81 | 25.42 | 203305 |
| 1738794000 | 25.27 | 0.12 | 0.48 | 25.07 | 25.27 | 25.005 | 98261 |
| 1738708080 | 25.15 | 0.33 | 1.33 | 25.038 | 25.22 | 25 | 104638 |
| 1738621740 | 24.82 | -0.63 | -2.48 | 24.674 | 25 | 24.65 | 101666 |
| 1738362000 | 25.45 | -0.38 | -1.47 | 25.76 | 25.76 | 25.33 | 126818 |
| 1738276080 | 25.83 | 0.31 | 1.21 | 25.66 | 25.95 | 25.65 | 109344 |
| 1738189740 | 25.52 | -0.26 | -1.01 | 25.59 | 25.63 | 25.36 | 100212 |
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
