Premium
Schulz Sa (SHUL4)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 5.58464223386 | 5.73 | 6.1 | 5.7 | 358040 | 5.87110099 | PR |
| 4 | 0.28 | 4.85268630849 | 5.77 | 6.1 | 5.49 | 276684 | 5.71123207 | PR |
| 12 | -0.35 | -5.46875 | 6.4 | 6.4 | 5.4 | 462383 | 5.75655873 | PR |
| 26 | -0.29 | -4.57413249211 | 6.34 | 6.81 | 5.4 | 359883 | 6.01993816 | PR |
| 52 | -0.69 | -10.237388724 | 6.74 | 7.17 | 5.4 | 398147 | 6.23696721 | PR |
| 156 | 1.985 | 48.8314883149 | 4.065 | 8.15 | 3.915 | 366874 | 5.7518394 | PR |
| 260 | 0.21 | 3.59589041096 | 5.84 | 9.5 | 2.865 | 363395 | 5.63296767 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 6.05 | 0.08 | 1.34 | 5.97 | 6.07 | 5.93 | 190500 |
| 1738013340 | 5.97 | 0.14 | 2.40 | 5.72 | 6.0599999 | 5.7 | 334100 |
| 1737754200 | 5.83 | 0.03 | 0.52 | 5.86 | 5.86 | 5.75 | 245700 |
| 1737667740 | 5.8 | -0.02 | -0.34 | 5.8099999 | 5.86 | 5.74 | 245300 |
| 1737581400 | 5.82 | 0.09 | 1.57 | 5.73 | 5.91 | 5.73 | 774600 |
| 1737495000 | 5.73 | 0.06 | 1.06 | 5.67 | 5.87 | 5.65 | 419300 |
| 1737408600 | 5.67 | -0.03 | -0.53 | 5.65 | 5.68 | 5.6 | 196100 |
| 1737149400 | 5.7 | 0.06 | 1.06 | 5.64 | 5.72 | 5.57 | 174000 |
| 1737062940 | 5.64 | 0.03 | 0.53 | 5.61 | 5.72 | 5.57 | 300100 |
| 1736976540 | 5.61 | 0.02 | 0.36 | 5.63 | 5.7 | 5.5599999 | 298600 |
| 1736890140 | 5.59 | 0.02 | 0.36 | 5.62 | 5.62 | 5.51 | 119600 |
| 1736803740 | 5.57 | -0.03 | -0.54 | 5.7 | 5.7 | 5.5 | 273600 |
| 1736544540 | 5.6 | -0.03 | -0.53 | 5.63 | 5.63 | 5.53 | 199000 |
| 1736458140 | 5.63 | 0.05 | 0.90 | 5.63 | 5.63 | 5.54 | 92100 |
| 1736371740 | 5.58 | -0.01 | -0.18 | 5.57 | 5.62 | 5.49 | 197900 |
| 1736285400 | 5.59 | 0.05 | 0.90 | 5.5199999 | 5.63 | 5.5199999 | 148200 |
| 1736198940 | 5.54 | 0 | 0.00 | 5.54 | 5.65 | 5.49 | 312200 |
| 1735939740 | 5.54 | -0.13 | -2.29 | 5.65 | 5.68 | 5.54 | 168600 |
| 1735853400 | 5.67 | -0.15 | -2.58 | 5.7699999 | 5.7699999 | 5.58 | 567500 |
| 1735594200 | 5.82 | 0.1 | 1.75 | 5.78 | 5.89 | 5.71 | 573800 |
| 1735334940 | 5.72 | 0.04 | 0.70 | 5.71 | 5.72 | 5.64 | 260200 |
| 1735248540 | 5.68 | 0.04 | 0.71 | 5.64 | 5.72 | 5.55 | 394200 |
| 1734989340 | 5.64 | -0.07 | -1.23 | 5.71 | 5.71 | 5.59 | 304600 |
| 1734730200 | 5.71 | 0.22 | 4.01 | 5.53 | 5.71 | 5.51 | 337300 |
| 1734643800 | 5.49 | 0 | 0.00 | 5.48 | 5.54 | 5.41 | 439600 |
| 1734557400 | 5.49 | -0.08 | -1.44 | 5.47 | 5.54 | 5.4 | 626400 |
| 1734470940 | 5.57 | 0.03 | 0.54 | 5.57 | 5.59 | 5.46 | 425600 |
| 1734384540 | 5.54 | -0.03 | -0.54 | 5.57 | 5.65 | 5.53 | 372000 |
| 1734125340 | 5.57 | -0.07 | -1.24 | 5.64 | 5.66 | 5.57 | 343500 |
| 1734039000 | 5.64 | -0.16 | -2.76 | 5.8 | 5.8 | 5.62 | 261900 |
| 1733952540 | 5.8 | 0.16 | 2.84 | 5.61 | 5.8 | 5.61 | 324700 |
| 1733866140 | 5.64 | -0.01 | -0.18 | 5.68 | 5.73 | 5.6 | 517700 |
| 1733779740 | 5.65 | 0 | 0.00 | 5.74 | 5.74 | 5.63 | 232700 |
| 1733520600 | 5.65 | -0.08 | -1.40 | 5.82 | 5.82 | 5.64 | 280300 |
| 1733434200 | 5.73 | -0.03 | -0.52 | 5.72 | 5.91 | 5.71 | 263000 |
| 1733347800 | 5.76 | -0.13 | -2.21 | 5.87 | 5.91 | 5.76 | 463000 |
| 1733261340 | 5.89 | 0.18 | 3.15 | 5.69 | 5.89 | 5.69 | 354200 |
| 1733174940 | 5.71 | 0.11 | 1.96 | 5.61 | 5.88 | 5.6 | 1112300 |
| 1732915740 | 5.6 | -0.04 | -0.71 | 5.64 | 5.65 | 5.5199999 | 637700 |
| 1732829400 | 5.64 | -0.15 | -2.59 | 5.8 | 5.8 | 5.55 | 728700 |
| 1732743000 | 5.79 | -0.16 | -2.69 | 6.04 | 6.04 | 5.79 | 353600 |
| 1732656600 | 5.95 | 0.08 | 1.36 | 5.88 | 6.03 | 5.84 | 235700 |
| 1732570140 | 5.87 | 0.09 | 1.56 | 5.82 | 5.87 | 5.74 | 3277000 |
| 1732310940 | 5.78 | 0.07 | 1.23 | 5.74 | 5.8 | 5.65 | 434300 |
| 1732224600 | 5.71 | -0.07 | -1.21 | 5.71 | 5.7699999 | 5.62 | 947300 |
| 1732051800 | 5.78 | -0.02 | -0.34 | 5.8 | 5.85 | 5.72 | 633200 |
| 1731965340 | 5.8 | -0.02 | -0.34 | 5.86 | 6 | 5.79 | 721400 |
| 1731619800 | 5.82 | 0.04 | 0.69 | 5.8099999 | 5.85 | 5.74 | 415000 |
| 1731533400 | 5.78 | 0.01 | 0.17 | 5.78 | 5.83 | 5.71 | 746600 |
| 1731446940 | 5.7699999 | -0.17 | -2.86 | 5.96 | 5.97 | 5.75 | 648300 |
| 1731360540 | 5.94 | -0.11 | -1.82 | 6.05 | 6.0599999 | 5.92 | 544200 |
| 1731101400 | 6.05 | -0.06 | -0.98 | 6.2 | 6.2 | 5.98 | 487800 |
| 1731014940 | 6.11 | -0.25 | -3.93 | 6.32 | 6.32 | 6.1 | 886700 |
| 1730928600 | 6.36 | 0.02 | 0.32 | 6.4 | 6.4 | 6.25 | 127200 |
| 1730842200 | 6.34 | 0.07 | 1.12 | 6.32 | 6.39 | 6.3 | 120600 |
| 1730755800 | 6.2699999 | 0.15 | 2.45 | 6.15 | 6.37 | 6.15 | 313900 |
| 1730496600 | 6.12 | -0.16 | -2.55 | 6.28 | 6.3 | 6.12 | 360800 |
| 1730410200 | 6.28 | 0.08 | 1.29 | 6.2 | 6.37 | 6.14 | 449800 |
| 1730323800 | 6.2 | -0.09 | -1.43 | 6.32 | 6.33 | 6.2 | 167500 |
| 1730237340 | 6.29 | -0.01 | -0.16 | 6.23 | 6.34 | 6.23 | 242200 |
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
