Premium
SYN Prop E Tech S.A (SYNE3)
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 | 0.04 | 0.819672131148 | 4.88 | 5.04 | 4.79 | 795000 | 4.93794667 | CS |
| 4 | -0.44 | -8.20895522388 | 5.36 | 5.68 | 4.79 | 875916 | 5.13573649 | CS |
| 12 | -3.8 | -43.5779816514 | 8.72 | 9.07 | 3.9 | 1115549 | 6.06618398 | CS |
| 26 | -5.21 | -51.4313919052 | 10.13 | 11.77 | 3.9 | 864334 | 7.31406172 | CS |
| 52 | 0.54 | 12.3287671233 | 4.38 | 11.77 | 3.9 | 620254 | 7.61558311 | CS |
| 156 | -2.25 | -31.3807531381 | 7.17 | 11.77 | 2.72 | 503394 | 5.97518157 | CS |
| 260 | -5.58 | -53.1428571429 | 10.5 | 16.9 | 2.72 | 582909 | 7.36138228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 4.92 | -0.03 | -0.61 | 4.97 | 5 | 4.87 | 661300 |
| 1738272540 | 4.95 | -0.03 | -0.60 | 5.03 | 5.03 | 4.9 | 489400 |
| 1738186200 | 4.98 | 0.03 | 0.61 | 4.88 | 5.04 | 4.84 | 1446900 |
| 1738099740 | 4.95 | 0.11 | 2.27 | 4.83 | 4.96 | 4.83 | 774200 |
| 1738013340 | 4.84 | -0.08 | -1.63 | 4.84 | 4.92 | 4.83 | 667300 |
| 1737754200 | 4.92 | 0.07 | 1.44 | 4.88 | 4.93 | 4.79 | 597200 |
| 1737667740 | 4.85 | -0.14 | -2.81 | 4.99 | 5.0199999 | 4.8 | 795200 |
| 1737581400 | 4.99 | -0.01 | -0.20 | 4.9 | 5.0199999 | 4.9 | 466900 |
| 1737495000 | 5 | 0.04 | 0.81 | 4.89 | 5.0199999 | 4.89 | 448400 |
| 1737408600 | 4.96 | -0.03 | -0.60 | 5.12 | 5.18 | 4.96 | 548400 |
| 1737149400 | 4.99 | 0.15 | 3.10 | 4.87 | 5.05 | 4.85 | 696900 |
| 1737062940 | 4.84 | -0.32 | -6.20 | 5.18 | 5.18 | 4.84 | 945500 |
| 1736976540 | 5.16 | 0.21 | 4.24 | 4.96 | 5.25 | 4.96 | 1794200 |
| 1736890140 | 4.95 | -0.03 | -0.60 | 5 | 5.03 | 4.92 | 410400 |
| 1736803740 | 4.98 | -0.06 | -1.19 | 5.1 | 5.1 | 4.96 | 652600 |
| 1736544540 | 5.04 | -0.05 | -0.98 | 5.05 | 5.1 | 4.97 | 293200 |
| 1736458140 | 5.09 | 0.02 | 0.39 | 5.1 | 5.21 | 5.0199999 | 450100 |
| 1736371740 | 5.07 | -0.26 | -4.88 | 5.38 | 5.41 | 5.04 | 672300 |
| 1736285400 | 5.33 | -0.06 | -1.11 | 5.42 | 5.54 | 5.33 | 686000 |
| 1736198940 | 5.39 | -0.16 | -2.88 | 5.58 | 5.68 | 5.3099999 | 780500 |
| 1735939740 | 5.55 | 0.27 | 5.11 | 5.36 | 5.58 | 5.23 | 3493700 |
| 1735853400 | 5.28 | -0.26 | -4.69 | 5.54 | 5.54 | 4.95 | 2208100 |
| 1735594200 | 5.54 | 0.58 | 11.69 | 5.0199999 | 5.54 | 4.93 | 690100 |
| 1735334940 | 4.96 | 0.04 | 0.81 | 4.93 | 4.99 | 4.8 | 494000 |
| 1735248540 | 4.92 | 0.06 | 1.23 | 4.84 | 5.13 | 4.75 | 1237100 |
| 1734989340 | 4.86 | -0.14 | -2.80 | 5 | 5.07 | 4.58 | 1199100 |
| 1734730200 | 5 | 0 | 0.00 | 5.08 | 5.12 | 4.8 | 1323500 |
| 1734643800 | 5 | -0.03 | -0.60 | 5.1 | 5.2699999 | 5 | 1461000 |
| 1734557400 | 5.03 | -0.22 | -4.19 | 5.25 | 5.41 | 5.03 | 1195000 |
| 1734470940 | 5.25 | -0.25 | -4.55 | 5.44 | 5.51 | 5.19 | 638200 |
| 1734384540 | 5.5 | 0.05 | 0.92 | 5.46 | 5.84 | 5.37 | 2985400 |
| 1734125340 | 5.45 | 0.39 | 7.71 | 5.05 | 5.68 | 5.05 | 1617500 |
| 1734039000 | 5.0599999 | 0.27 | 5.64 | 4.7699999 | 5.1 | 4.73 | 1993000 |
| 1733952540 | 4.79 | 0.41 | 9.36 | 4.38 | 4.8099999 | 4.32 | 2448700 |
| 1733866140 | 4.38 | 0.03 | 0.69 | 4.46 | 4.48 | 4.24 | 1172900 |
| 1733779740 | 4.35 | -3.86 | -47.02 | 4.5599999 | 4.57 | 3.9 | 4459800 |
| 1733520600 | 8.21 | -0.71 | -7.96 | 9 | 9 | 8.02 | 2435300 |
| 1733434200 | 8.92 | 0.08 | 0.90 | 8.9 | 8.95 | 8.78 | 2144700 |
| 1733347800 | 8.84 | 0.04 | 0.45 | 8.89 | 9.0399999 | 8.67 | 1744500 |
| 1733261340 | 8.8 | 0.03 | 0.34 | 9 | 9.07 | 8.63 | 3214900 |
| 1733174940 | 8.77 | 0.78 | 9.76 | 8.06 | 8.78 | 7.97 | 1511300 |
| 1732915740 | 7.99 | 0.1 | 1.27 | 8 | 8.0399999 | 7.77 | 389400 |
| 1732829400 | 7.89 | -0.13 | -1.62 | 8.13 | 8.13 | 7.88 | 575600 |
| 1732743000 | 8.02 | -0.29 | -3.49 | 8.39 | 8.4 | 8 | 558100 |
| 1732656600 | 8.31 | -0.22 | -2.58 | 8.6199999 | 8.63 | 8.31 | 482100 |
| 1732570140 | 8.53 | 0.12 | 1.43 | 8.41 | 8.64 | 8.4 | 242400 |
| 1732310940 | 8.41 | 0.14 | 1.69 | 8.2899999 | 8.41 | 8.2899999 | 313600 |
| 1732224600 | 8.27 | 0.08 | 0.98 | 8.26 | 8.34 | 8.08 | 292500 |
| 1732051800 | 8.19 | 0.06 | 0.74 | 8.26 | 8.33 | 8.06 | 402400 |
| 1731965340 | 8.13 | -0.35 | -4.13 | 8.68 | 8.68 | 7.87 | 1244100 |
| 1731619800 | 8.48 | -0.23 | -2.64 | 8.7 | 8.72 | 8.32 | 471700 |
| 1731533400 | 8.71 | -0.07 | -0.80 | 8.78 | 8.88 | 8.71 | 286700 |
| 1731446940 | 8.78 | -0.08 | -0.90 | 8.83 | 8.8699999 | 8.74 | 382400 |
| 1731360540 | 8.86 | 0.21 | 2.43 | 8.69 | 8.88 | 8.61 | 423900 |
| 1731101400 | 8.65 | -0.08 | -0.92 | 8.72 | 8.72 | 8.5 | 242700 |
| 1731014940 | 8.73 | -0.01 | -0.11 | 8.74 | 8.77 | 8.61 | 215000 |
| 1730928600 | 8.74 | -0.03 | -0.34 | 8.78 | 8.7899999 | 8.51 | 616300 |
| 1730842200 | 8.77 | 0.27 | 3.18 | 8.51 | 8.85 | 8.45 | 627200 |
| 1730755800 | 8.5 | 0.07 | 0.83 | 8.5 | 8.5399999 | 8.42 | 1048500 |
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
