Premium
SS&C Technologies Holdings Inc (S1SN34)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 17.628568 | 27.5403343228 | 64.01 | 83.69 | 64.01 | 6 | 78.30533333 | DR |
| 26 | 11.308568 | 16.0792947533 | 70.33 | 83.69 | 64.01 | 31 | 71.58306452 | DR |
| 52 | 28.838568 | 54.6185 | 52.8 | 83.69 | 52.2 | 41 | 67.99973441 | DR |
| 156 | 23.278568 | 39.887882111 | 58.36 | 83.69 | 36.96 | 95 | 51.22968885 | DR |
| 260 | 21.038568 | 34.7171089109 | 60.6 | 83.69 | 36.96 | 286 | 65.01570653 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743543000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1743456600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1743197400 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1743111000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1743024600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1742938200 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1742851800 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1742592600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1742506200 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1742419800 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1742333400 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1742247000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1741987800 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1741901400 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1741815000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1741728600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1741642200 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1741383000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1741296600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1741210200 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1740778200 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1740691800 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1740605400 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1740519000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1740432600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1740173400 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1740087000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1740000600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1739914200 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1739827800 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1739568600 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1739482200 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1739395800 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1739309400 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1739223000 | 81.8 | 0 | 0.00 | 81.8 | 81.8 | 81.8 | 0 |
| 1738963800 | 81.8 | 1.9 | 2.38 | 83.69 | 83.69 | 81.8 | 2 |
| 1738877400 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1738791000 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1738704600 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
| 1738618200 | 79.9 | -0.2 | -0.25 | 79.9 | 79.9 | 79.9 | 1 |
| 1738358940 | 80.1 | 0 | 0.00 | 80.1 | 80.1 | 80.1 | 0 |
| 1738272540 | 80.1 | 1.79 | 2.29 | 80.1 | 80.1 | 80.1 | 1 |
| 1738186200 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1738099800 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1738013400 | 78.31 | 0 | 0.00 | 78.31 | 78.31 | 78.31 | 0 |
| 1737754200 | 78.31 | 0.42 | 0.54 | 78.31 | 78.31 | 78.31 | 1 |
| 1737667740 | 77.89 | 10.97 | 16.39 | 64.01 | 77.92 | 64.01 | 25 |
| 1737550800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1737464400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1737378000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1737118800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1737032400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736946000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736859600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736773200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736514000 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736427600 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736341200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736254800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1736168400 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1735909200 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
| 1735822800 | 66.92 | 0 | 0.00 | 66.92 | 66.92 | 66.92 | 0 |
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
