Premium
SK Telecom Co Ltd (S1KM34)
BOV
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 | -0.33 | -1.07632093933 | 30.66 | 30.66 | 30.28 | 14 | 30.34 | DR |
| 4 | 1.48 | 5.12998266898 | 28.85 | 31.14 | 28.85 | 10 | 30.63 | DR |
| 12 | -2.37 | -7.24770642202 | 32.7 | 34.61 | 28.85 | 75 | 32.84836462 | DR |
| 26 | -2.02 | -6.24420401855 | 32.35 | 36.75 | 28.85 | 48 | 32.92609299 | DR |
| 52 | 3.27 | 12.0842572062 | 27.06 | 36.75 | 25.71 | 88 | 29.62430417 | DR |
| 156 | -1.67 | -5.21875 | 32 | 36.75 | 22.7 | 138 | 27.29615526 | DR |
| 260 | -2.31 | -7.07720588235 | 32.64 | 80.08 | 22.7 | 165 | 31.29744107 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743197400 | 30.33 | 0.03 | 0.10 | 30.33 | 30.33 | 30.33 | 3 |
| 1743110940 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1743024540 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1742938140 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1742851740 | 30.3 | -0.36 | -1.17 | 30.37 | 30.46 | 30.28 | 24 |
| 1742592600 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 3 |
| 1742506200 | 30.66 | 0 | 0.00 | 30.66 | 30.66 | 30.66 | 0 |
| 1742419800 | 30.66 | 0.24 | 0.79 | 30.66 | 30.66 | 30.66 | 3 |
| 1742333400 | 30.42 | 0 | 0.00 | 30.42 | 30.42 | 30.42 | 0 |
| 1742247000 | 30.42 | 0 | 0.00 | 30.42 | 30.42 | 30.42 | 0 |
| 1741987800 | 30.42 | -0.6 | -1.93 | 30.99 | 30.99 | 30.42 | 10 |
| 1741901400 | 31.02 | 0.07 | 0.23 | 30.84 | 31.02 | 30.84 | 3 |
| 1741814940 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1741728540 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1741642140 | 30.95 | 0 | 0.00 | 30.95 | 30.95 | 30.95 | 0 |
| 1741382940 | 30.95 | -2.03 | -6.16 | 28.85 | 31.14 | 28.85 | 17 |
| 1741296600 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1741210200 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1740778200 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1740691800 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1740605400 | 32.979999 | 0 | 0.00 | 32.979999 | 32.979999 | 32.979999 | 0 |
| 1740519000 | 32.979999 | -0.1 | -0.30 | 32.979999 | 32.979999 | 32.979999 | 1 |
| 1740432540 | 33.08 | 0.7 | 2.16 | 32.86 | 33.08 | 32.86 | 1668 |
| 1740173400 | 32.38 | -0.27 | -0.83 | 32.38 | 32.38 | 32.38 | 1 |
| 1740087000 | 32.65 | 0.71 | 2.22 | 34.61 | 34.61 | 32.65 | 10 |
| 1740000540 | 31.94 | 0.8 | 2.57 | 31.92 | 31.94 | 31.92 | 4 |
| 1739914140 | 31.14 | -0.1 | -0.32 | 30.36 | 31.14 | 30.33 | 35 |
| 1739827800 | 31.24 | 0 | 0.00 | 31.24 | 31.24 | 31.24 | 0 |
| 1739568600 | 31.24 | 0.5 | 1.63 | 31.24 | 31.24 | 31.24 | 1 |
| 1739482200 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1739395800 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1739309400 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1739223000 | 30.74 | 0 | 0.00 | 30.74 | 30.74 | 30.74 | 0 |
| 1738963800 | 30.74 | -0.52 | -1.66 | 30.51 | 30.74 | 30.51 | 4 |
| 1738877340 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738790940 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 2 |
| 1738704600 | 31.26 | 0 | 0.00 | 31.26 | 31.26 | 31.26 | 0 |
| 1738618200 | 31.26 | 0.1 | 0.32 | 31.26 | 31.26 | 31.26 | 10 |
| 1738358940 | 31.16 | 0.26 | 0.84 | 31.16 | 31.16 | 31.16 | 1 |
| 1738272600 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1738186200 | 30.9 | -0.7 | -2.22 | 30.9 | 30.9 | 30.9 | 15 |
| 1738099740 | 31.6 | 0.06 | 0.19 | 31.6 | 31.6 | 31.6 | 29 |
| 1738013400 | 31.54 | 0 | 0.00 | 31.54 | 31.54 | 31.54 | 0 |
| 1737754200 | 31.54 | 0.82 | 2.67 | 31.54 | 31.54 | 31.54 | 10 |
| 1737667740 | 30.72 | -1.88 | -5.77 | 30.72 | 30.72 | 30.72 | 2 |
| 1737581400 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1737495000 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1737408600 | 32.6 | 0.59 | 1.84 | 32.34 | 32.619999 | 32.34 | 8 |
| 1737149340 | 32.009999 | 0 | 0.00 | 32.009999 | 32.009999 | 32.009999 | 0 |
| 1737062940 | 32.009999 | 1.11 | 3.59 | 30.9 | 32.009999 | 30.9 | 89 |
| 1736976540 | 30.9 | -1.68 | -5.16 | 30.9 | 30.9 | 30.9 | 4 |
| 1736890140 | 32.58 | 0.4 | 1.24 | 32.58 | 32.58 | 32.58 | 4 |
| 1736803740 | 32.18 | 0 | 0.00 | 32.18 | 32.18 | 32.18 | 0 |
| 1736544540 | 32.18 | 0 | 0.00 | 32.18 | 32.18 | 32.18 | 0 |
| 1736458140 | 32.18 | 0 | 0.00 | 32.18 | 32.18 | 32.18 | 0 |
| 1736371740 | 32.18 | 0 | 0.00 | 32.18 | 32.18 | 32.18 | 0 |
| 1736285340 | 32.18 | 0 | 0.00 | 32.18 | 32.18 | 32.18 | 0 |
| 1736198940 | 32.18 | -1.03 | -3.10 | 32.18 | 32.18 | 32.18 | 12 |
| 1735939740 | 33.21 | 0.51 | 1.56 | 32.7 | 33.21 | 32.7 | 54 |
| 1735853400 | 32.7 | 0 | 0.00 | 32.7 | 32.7 | 32.7 | 0 |
| 1735594200 | 32.7 | -0.51 | -1.54 | 32.79 | 33 | 32.7 | 64 |
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
