Premium
Sansuy Sa Ind Plasticos (SNSY5)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -6.97674418605 | 4.3 | 4.48 | 4 | 800 | 4.0625 | PR |
| 4 | 0.21 | 5.54089709763 | 3.79 | 4.5 | 3.33 | 1706 | 3.77827586 | PR |
| 12 | -0.6 | -13.0434782609 | 4.6 | 4.75 | 3.3 | 2812 | 3.90221162 | PR |
| 26 | -1.8 | -31.0344827586 | 5.8 | 6.29 | 3.3 | 4778 | 5.10595543 | PR |
| 52 | -0.84 | -17.3553719008 | 4.84 | 6.85 | 3.3 | 5909 | 5.61787433 | PR |
| 156 | -0.45 | -10.1123595506 | 4.45 | 6.85 | 2.35 | 8344 | 4.26477011 | PR |
| 260 | 1.56274996 | 64.1193941677 | 2.43725004 | 15.9 | 1.77750003 | 15609 | 6.65127026 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 4 | 0 | 0.00 | 4 | 4 | 4 | 100 |
| 1739309400 | 4 | -0.15 | -3.61 | 4 | 4 | 4 | 1300 |
| 1739223000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1738963800 | 4.15 | 0.01 | 0.24 | 4.3 | 4.48 | 4.15 | 1000 |
| 1738877340 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1738790940 | 4.14 | -0.24 | -5.48 | 4.03 | 4.17 | 4.01 | 2200 |
| 1738704600 | 4.38 | -0.12 | -2.67 | 4.05 | 4.4 | 4.05 | 600 |
| 1738618200 | 4.5 | 0.11 | 2.51 | 4.47 | 4.5 | 4.47 | 200 |
| 1738358940 | 4.39 | 0.65 | 17.38 | 3.99 | 4.4 | 3.98 | 700 |
| 1738272540 | 3.74 | -0.25 | -6.27 | 4 | 4 | 3.74 | 7200 |
| 1738186200 | 3.99 | 0.24 | 6.40 | 3.77 | 3.99 | 3.77 | 3100 |
| 1738099740 | 3.75 | 0.05 | 1.35 | 3.67 | 3.89 | 3.58 | 700 |
| 1738013340 | 3.7 | 0.18 | 5.11 | 3.61 | 3.7 | 3.61 | 1500 |
| 1737754200 | 3.52 | 0.02 | 0.57 | 3.52 | 3.52 | 3.52 | 600 |
| 1737667740 | 3.5 | -0.05 | -1.41 | 3.61 | 3.61 | 3.33 | 2300 |
| 1737581400 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1737495000 | 3.55 | 0.18 | 5.34 | 3.59 | 3.59 | 3.54 | 2100 |
| 1737408600 | 3.37 | -0.08 | -2.32 | 3.64 | 3.64 | 3.37 | 600 |
| 1737149400 | 3.45 | -0.1 | -2.82 | 3.7 | 3.7 | 3.45 | 400 |
| 1737062940 | 3.55 | -0.21 | -5.59 | 3.79 | 3.79 | 3.55 | 4400 |
| 1736976540 | 3.76 | -0.04 | -1.05 | 3.89 | 3.89 | 3.56 | 6800 |
| 1736890140 | 3.8 | 0.28 | 7.95 | 3.8 | 3.97 | 3.64 | 5300 |
| 1736803740 | 3.52 | -0.34 | -8.81 | 3.85 | 3.86 | 3.52 | 500 |
| 1736544540 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1736458140 | 3.86 | 0.22 | 6.04 | 3.82 | 3.86 | 3.8 | 400 |
| 1736371740 | 3.64 | 0 | 0.00 | 3.63 | 3.64 | 3.63 | 2600 |
| 1736285400 | 3.64 | 0.23 | 6.74 | 3.54 | 3.64 | 3.54 | 700 |
| 1736198940 | 3.41 | -0.36 | -9.55 | 3.3 | 3.5 | 3.3 | 2400 |
| 1735939740 | 3.77 | 0.27 | 7.71 | 3.77 | 3.77 | 3.77 | 100 |
| 1735853400 | 3.5 | -0.37 | -9.56 | 3.84 | 3.84 | 3.5 | 3600 |
| 1735594200 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 100 |
| 1735334940 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735248540 | 3.87 | 0.12 | 3.20 | 3.87 | 3.87 | 3.87 | 100 |
| 1734989400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734730200 | 3.75 | 0.1 | 2.74 | 3.64 | 3.75 | 3.64 | 2600 |
| 1734643800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734557400 | 3.65 | -0.37 | -9.20 | 3.72 | 3.72 | 3.55 | 12300 |
| 1734470940 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734384540 | 4.0199999 | -0.06 | -1.47 | 3.76 | 4.0199999 | 3.76 | 200 |
| 1734125340 | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.08 | 300 |
| 1734038940 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1733952540 | 4.12 | 0.27 | 7.01 | 3.71 | 4.12 | 3.71 | 9100 |
| 1733866140 | 3.85 | -0.3 | -7.23 | 4 | 4.19 | 3.85 | 15300 |
| 1733779800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733520600 | 4.15 | -0.1 | -2.35 | 4.05 | 4.2 | 3.9 | 9100 |
| 1733434200 | 4.25 | -0.19 | -4.28 | 4.21 | 4.25 | 4.13 | 1500 |
| 1733347800 | 4.44 | 0.14 | 3.26 | 4.48 | 4.48 | 4.29 | 1300 |
| 1733261340 | 4.3 | -0.29 | -6.32 | 4.5599999 | 4.5599999 | 4.3 | 3300 |
| 1733174940 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1732915740 | 4.59 | -0.03 | -0.65 | 4.59 | 4.59 | 4.59 | 600 |
| 1732829340 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732742940 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732656540 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732570140 | 4.62 | -0.06 | -1.28 | 4.65 | 4.67 | 4.4 | 7300 |
| 1732311000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1732224600 | 4.68 | 0.07 | 1.52 | 4.6 | 4.75 | 4.6 | 800 |
| 1732051740 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1731965340 | 4.61 | -0.12 | -2.54 | 4.7 | 4.7 | 4.61 | 1300 |
| 1731619800 | 4.73 | 0.21 | 4.65 | 4.67 | 4.73 | 4.58 | 900 |
| 1731533400 | 4.5199999 | -0.42 | -8.50 | 5.09 | 5.09 | 4.5199999 | 13900 |
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
