Premium
Sony Group Corporation (SNEC34)
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 | -0.37 | -0.28096286734 | 131.69 | 131.8 | 125.97 | 631 | 128.84448494 | DR |
| 4 | 14.32 | 12.2393162393 | 117 | 136.5 | 117 | 1210 | 126.63914482 | DR |
| 12 | 27.31999845 | 26.2692288873 | 104.00000155 | 136.5 | 99.6 | 1069 | 113.65047558 | DR |
| 26 | 33.50199854 | 34.2493181623 | 97.81800146 | 136.5 | 90.49600135 | 556 | 111.79111204 | DR |
| 52 | 41.32999866 | 45.9273230854 | 89.99000134 | 136.5 | 77.48800115 | 338 | 107.83403424 | DR |
| 156 | 0.30799805 | 0.235091476671 | 131.01200195 | 152.32200227 | 66.27000099 | 324 | 103.22937439 | DR |
| 260 | 76.17999918 | 138.157413941 | 55.14000082 | 152.32200227 | 54.92800082 | 451 | 101.91067222 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 131.65 | 3.03 | 2.36 | 129.35 | 131.65 | 128.96 | 583 |
| 1734730200 | 128.62 | 1.74 | 1.37 | 126.25 | 128.62 | 125.97 | 539 |
| 1734643800 | 126.88 | -5.1 | -3.86 | 131.69 | 131.69 | 126.49 | 771 |
| 1734557400 | 131.97999 | -0.25 | -0.19 | 132.99 | 133.38 | 131.59 | 1628 |
| 1734470940 | 132.22999 | 1.06 | 0.81 | 131.16999 | 135.59 | 129.13999 | 674 |
| 1734384540 | 131.16999 | 0.74 | 0.57 | 129.13999 | 131.43 | 129.13999 | 299 |
| 1734125340 | 130.43 | -4.57 | -3.39 | 136.35 | 136.35 | 130.43 | 500 |
| 1734039000 | 135 | 2.84 | 2.15 | 133.12 | 136.5 | 133.12 | 779 |
| 1733952540 | 132.16 | 0.76 | 0.58 | 133.51 | 134.03 | 132.16 | 292 |
| 1733866140 | 131.4 | 2.96 | 2.30 | 130 | 133.25 | 130 | 966 |
| 1733779740 | 128.44 | 1.64 | 1.29 | 126.8 | 129.09 | 126.7 | 586 |
| 1733520600 | 126.8 | 0.96 | 0.76 | 126.36 | 127.79 | 125.19 | 3677 |
| 1733434200 | 125.84 | -1.4 | -1.10 | 124.69 | 126.87 | 124.69 | 557 |
| 1733347800 | 127.24 | 2.83 | 2.27 | 125.67 | 127.56 | 125.67 | 3140 |
| 1733261340 | 124.41 | 3.28 | 2.71 | 124 | 124.68 | 123.37 | 1076 |
| 1733174940 | 121.13 | 0.47 | 0.39 | 120 | 122.4 | 120 | 1586 |
| 1732915740 | 120.66 | -0.67 | -0.55 | 121.47 | 123.12 | 118.08 | 3921 |
| 1732829400 | 121.33 | 4.18 | 3.57 | 117 | 121.33 | 117 | 211 |
| 1732743000 | 117.15 | 4.18 | 3.70 | 112.01 | 117.81 | 112.01 | 423 |
| 1732656600 | 112.97 | -0.26 | -0.23 | 113.23 | 113.23 | 112.09 | 278 |
| 1732570140 | 113.23 | 2.44 | 2.20 | 112.09 | 113.41 | 111.14 | 356 |
| 1732310940 | 110.79 | 0.14 | 0.13 | 108.43 | 110.99 | 108.43 | 1251 |
| 1732224600 | 110.65 | 1.84 | 1.69 | 110.11 | 111.65 | 110.11 | 1917 |
| 1732051800 | 108.81 | -0.64 | -0.58 | 109.89 | 110.88 | 108.68 | 1060 |
| 1731965340 | 109.45 | 2.09 | 1.95 | 107.36 | 109.56 | 107.36 | 1043 |
| 1731619800 | 107.36 | 0.22 | 0.21 | 104.99 | 108.35 | 104.99 | 215 |
| 1731533400 | 107.14 | -0.21 | -0.20 | 108.68 | 108.68 | 107.14 | 283 |
| 1731446940 | 107.35 | -2.35 | -2.14 | 107.5 | 109.7 | 107.35 | 283 |
| 1731360540 | 109.7 | -4.44 | -3.89 | 111.86 | 114.14 | 109.7 | 878 |
| 1731101400 | 114.14 | 10 | 9.60 | 107.7 | 118.3 | 107.7 | 1488 |
| 1731014940 | 104.14 | 1.94 | 1.90 | 102.25 | 104.14 | 102.25 | 149 |
| 1730928600 | 102.2 | -1.3 | -1.26 | 104.83 | 104.83 | 101.79 | 396 |
| 1730842200 | 103.5 | 0.56 | 0.54 | 102.95 | 104.7 | 102.95 | 251 |
| 1730755800 | 102.94 | -0.85 | -0.82 | 104.83 | 104.83 | 102.53 | 546 |
| 1730496600 | 103.79 | 1.51 | 1.48 | 103.2 | 104.6 | 103.2 | 611 |
| 1730410200 | 102.28 | -2.72 | -2.59 | 103 | 103 | 101.77 | 369 |
| 1730323800 | 105 | 2.8 | 2.74 | 102.99 | 105 | 102.99 | 70 |
| 1730237340 | 102.2 | 0.6 | 0.59 | 102.2 | 102.7 | 101.69 | 334 |
| 1730151000 | 101.6 | 0.66 | 0.65 | 101.51 | 101.6 | 100.97 | 305 |
| 1729891800 | 100.94 | 0.44 | 0.44 | 101.51 | 101.51 | 100.18 | 2199 |
| 1729805400 | 100.5 | 0.61 | 0.61 | 100.4 | 100.95 | 100.4 | 191 |
| 1729719000 | 99.89 | -2.38 | -2.33 | 101.15 | 101.15 | 99.6 | 708 |
| 1729632600 | 102.27 | -1.83 | -1.76 | 102.8 | 102.8 | 101.5 | 79 |
| 1729546140 | 104.1 | 0.72 | 0.70 | 103.39 | 104.1 | 103.1 | 246 |
| 1729287000 | 103.38 | -1.12 | -1.07 | 103.4 | 104 | 102.5 | 410 |
| 1729200540 | 104.5 | -0.59 | -0.56 | 105.09 | 105.39 | 104.5 | 146 |
| 1729114140 | 105.09 | -0.51 | -0.48 | 105.82 | 105.9 | 105.09 | 3342 |
| 1729027740 | 105.6 | -1.15 | -1.08 | 101.41 | 106.48 | 101.41 | 180 |
| 1728941340 | 106.75 | -0.5 | -0.47 | 105.1 | 109.75 | 105.1 | 186 |
| 1728682200 | 107.25 | 2.47 | 2.36 | 105 | 107.47 | 105 | 226 |
| 1728595740 | 104.78 | -1.59 | -1.49 | 107.44 | 107.44 | 104.78 | 8553 |
| 1728509400 | 106.37 | 1.52 | 1.45 | 106.08 | 106.7 | 105.28 | 8615 |
| 1728422940 | 104.848 | 0.16 | 0.15 | 107 | 107 | 104.848 | 615 |
| 1728336600 | 104.69 | 1.53 | 1.48 | 105.302 | 105.466 | 104.69 | 720 |
| 1728077400 | 103.164 | 0.1 | 0.10 | 103.064 | 103.906 | 101.6 | 660 |
| 1727991000 | 103.064 | -1.56 | -1.49 | 104 | 104 | 103.064 | 345 |
| 1727904540 | 104.622 | -1.48 | -1.40 | 103.456 | 104.622 | 103.138 | 695 |
| 1727818200 | 106.106 | 1.17 | 1.11 | 105.046 | 106.106 | 105.046 | 260 |
| 1727731800 | 104.936 | -1.06 | -1.00 | 106.6 | 106.6 | 104.936 | 185 |
| 1727472600 | 106 | -3.22 | -2.95 | 109.03 | 109.03 | 104.076 | 90 |
| 1727386140 | 109.222 | 2.82 | 2.65 | 108.65 | 109.222 | 106.6 | 5030 |
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
