Premium
Sea Ltd (S2EA34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.530705079606 | 26.38 | 27.09 | 25.37 | 12326 | 26.48331765 | DR |
| 4 | -2.06 | -7.27915194346 | 28.3 | 28.76 | 25.25 | 12398 | 26.92323812 | DR |
| 12 | 3.55 | 15.6456588806 | 22.69 | 28.8 | 21.39 | 20109 | 26.03097571 | DR |
| 26 | 10.48 | 66.4974619289 | 15.76 | 28.8 | 12.45 | 16606 | 22.01453756 | DR |
| 52 | 18.94 | 259.452054795 | 7.3 | 28.8 | 6.7 | 19356 | 15.97400049 | DR |
| 156 | -13.76 | -34.4 | 40 | 40.63 | 6.7 | 37592 | 13.59455448 | DR |
| 260 | -30.28 | -53.5739561217 | 56.52 | 84.52 | 6.7 | 33998 | 18.14678764 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803740 | 25.7 | -0.61 | -2.32 | 26.31 | 26.31 | 25.37 | 2850 |
| 1736544540 | 26.31 | -0.39 | -1.46 | 26.17 | 26.49 | 25.74 | 12426 |
| 1736458140 | 26.7 | -0.01 | -0.04 | 26.17 | 27.09 | 26.17 | 6011 |
| 1736371740 | 26.71 | 0.69 | 2.65 | 26.02 | 26.71 | 26.02 | 31559 |
| 1736285400 | 26.02 | -0.68 | -2.55 | 26.38 | 26.63 | 25.62 | 8785 |
| 1736198940 | 26.7 | 0.29 | 1.10 | 26.5 | 26.7 | 25.25 | 4111 |
| 1735939740 | 26.41 | 0.65 | 2.52 | 25.78 | 26.41 | 25.7 | 14606 |
| 1735853400 | 25.76 | -0.9 | -3.38 | 26.66 | 26.66 | 25.43 | 13415 |
| 1735594200 | 26.66 | 0.03 | 0.11 | 26.64 | 26.88 | 26.4 | 6352 |
| 1735334940 | 26.63 | -0.28 | -1.04 | 27.16 | 27.16 | 26.38 | 5768 |
| 1735248540 | 26.91 | -0.14 | -0.52 | 27.17 | 27.58 | 26.91 | 15163 |
| 1734989340 | 27.05 | -0.01 | -0.04 | 25.92 | 27.36 | 25.92 | 21795 |
| 1734730200 | 27.06 | -1.08 | -3.84 | 26.95 | 27.2 | 26.2 | 11735 |
| 1734643800 | 28.14 | 0.06 | 0.21 | 28.37 | 28.37 | 27.2 | 13157 |
| 1734557400 | 28.08 | 0.08 | 0.29 | 28.46 | 28.76 | 28 | 16618 |
| 1734470940 | 28 | -0.3 | -1.06 | 28.3 | 28.48 | 27.78 | 14020 |
| 1734384540 | 28.3 | 0.29 | 1.04 | 28.39 | 28.39 | 27.6 | 4328 |
| 1734125340 | 28.01 | 0.48 | 1.74 | 27.82 | 28.49 | 27.71 | 23716 |
| 1734039000 | 27.53 | 0.02 | 0.07 | 27.45 | 28.45 | 27.38 | 27257 |
| 1733952540 | 27.51 | 0.21 | 0.77 | 27 | 28.04 | 26.99 | 7122 |
| 1733866140 | 27.3 | -0.87 | -3.09 | 28.46 | 28.46 | 27.06 | 32453 |
| 1733779740 | 28.17 | 0.08 | 0.28 | 28.35 | 28.8 | 27.6 | 13348 |
| 1733520600 | 28.09 | -0.13 | -0.46 | 28.22 | 28.73 | 28 | 20505 |
| 1733434200 | 28.22 | -0.04 | -0.14 | 28.25 | 28.31 | 27.9 | 40087 |
| 1733347800 | 28.26 | 0.3 | 1.07 | 28.01 | 28.46 | 27.64 | 20337 |
| 1733261340 | 27.96 | 0.6 | 2.19 | 27.64 | 28.16 | 27.6 | 19248 |
| 1733174940 | 27.36 | -0.03 | -0.11 | 27.39 | 27.97 | 27.19 | 24354 |
| 1732915740 | 27.39 | -0.57 | -2.04 | 28.46 | 28.48 | 27.06 | 69763 |
| 1732829400 | 27.96 | 0.67 | 2.46 | 26.41 | 28.35 | 26.41 | 8630 |
| 1732743000 | 27.29 | 0.85 | 3.21 | 26.23 | 27.55 | 26.23 | 16016 |
| 1732656600 | 26.44 | -0.26 | -0.97 | 26.7 | 26.7 | 25.97 | 27415 |
| 1732570140 | 26.7 | 0.24 | 0.91 | 26.47 | 26.7 | 25.99 | 19409 |
| 1732310940 | 26.46 | -0.51 | -1.89 | 27.24 | 27.35 | 26.16 | 33620 |
| 1732224600 | 26.97 | 0.85 | 3.25 | 26.5 | 27.41 | 26.12 | 51039 |
| 1732051800 | 26.12 | 1.08 | 4.31 | 25.3 | 26.25 | 24.65 | 117638 |
| 1731965340 | 25.04 | 1 | 4.16 | 24.04 | 25.05 | 23.83 | 27173 |
| 1731619800 | 24.04 | -0.25 | -1.03 | 24.01 | 24.48 | 22.9 | 28307 |
| 1731533400 | 24.29 | -0.47 | -1.90 | 24.27 | 26.1 | 24.26 | 21807 |
| 1731446940 | 24.76 | 1.86 | 8.12 | 24.27 | 26.62 | 24.27 | 70716 |
| 1731360540 | 22.9 | 1.24 | 5.72 | 21.66 | 22.9 | 21.6 | 11810 |
| 1731101400 | 21.66 | -0.44 | -1.99 | 22.1 | 22.1 | 21.39 | 12280 |
| 1731014940 | 22.1 | -0.02 | -0.09 | 22.09 | 22.1 | 21.58 | 10156 |
| 1730928600 | 22.12 | 0.18 | 0.82 | 22.1 | 22.25 | 21.39 | 30680 |
| 1730842200 | 21.94 | -0.21 | -0.95 | 21.7 | 22.24 | 21.7 | 6677 |
| 1730755800 | 22.15 | -0.3 | -1.34 | 22.56 | 22.56 | 21.89 | 17522 |
| 1730496600 | 22.45 | 0.65 | 2.98 | 21.8 | 22.45 | 21.75 | 7478 |
| 1730410200 | 21.8 | -0.09 | -0.41 | 22.11 | 22.11 | 21.45 | 8272 |
| 1730323800 | 21.89 | -0.2 | -0.91 | 22.08 | 22.17 | 21.78 | 10173 |
| 1730237340 | 22.09 | -0.41 | -1.82 | 22.7 | 22.7 | 21.67 | 14189 |
| 1730151000 | 22.5 | -0.38 | -1.66 | 22.93 | 23.01 | 22.5 | 5680 |
| 1729891800 | 22.88 | 0.04 | 0.18 | 23.03 | 23.26 | 22.7 | 13801 |
| 1729805400 | 22.84 | 0.2 | 0.88 | 22.18 | 23.04 | 22.18 | 8403 |
| 1729719000 | 22.64 | 0.16 | 0.71 | 22.73 | 22.91 | 22.44 | 3597 |
| 1729632600 | 22.48 | -0.08 | -0.35 | 22.69 | 22.82 | 22.24 | 2517 |
| 1729546140 | 22.56 | 0.04 | 0.18 | 22.75 | 22.75 | 22.07 | 5995 |
| 1729287000 | 22.52 | 0.06 | 0.27 | 22.47 | 22.8 | 22.34 | 10026 |
| 1729200540 | 22.46 | -0.16 | -0.71 | 22.85 | 23.06 | 22.44 | 5452 |
| 1729114140 | 22.62 | 0.72 | 3.29 | 22.16 | 22.77 | 22.16 | 6509 |
| 1729027740 | 21.9 | -1.06 | -4.62 | 22.91 | 23.08 | 21.85 | 31440 |
| 1728941340 | 22.96 | 0.61 | 2.73 | 22.58 | 22.96 | 22.16 | 19201 |
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
