Premium
SYN Prop E Tech S.A (SYNE3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 5.21 | 0.06 | 1.17 | 5.21 | 5.25 | 5.1 | 6006 |
| 1739914140 | 5.15 | -0.03 | -0.58 | 5.22 | 5.3 | 5.15 | 7093 |
| 1739827800 | 5.18 | 0.06 | 1.17 | 5.18 | 5.2699999 | 5.15 | 7370 |
| 1739568600 | 5.12 | -0.06 | -1.16 | 5.23 | 5.23 | 5.12 | 6908 |
| 1739482140 | 5.18 | -0.04 | -0.77 | 5.19 | 5.2699999 | 5.16 | 6929 |
| 1739395740 | 5.22 | -0.11 | -2.06 | 5.3 | 5.35 | 5.2 | 8767 |
| 1739309400 | 5.33 | 0.13 | 2.50 | 5.26 | 5.35 | 5.13 | 8478 |
| 1739222940 | 5.2 | 0.16 | 3.17 | 5.07 | 5.25 | 5.01 | 12007 |
| 1738963800 | 5.04 | 0.14 | 2.86 | 4.95 | 5.09 | 4.87 | 11277 |
| 1738877340 | 4.9 | 0.03 | 0.62 | 4.82 | 4.98 | 4.79 | 9966 |
| 1738790940 | 4.87 | -0.08 | -1.62 | 4.96 | 4.96 | 4.8099999 | 10076 |
| 1738704600 | 4.95 | 0.07 | 1.43 | 4.91 | 4.95 | 4.8099999 | 9973 |
| 1738618200 | 4.88 | 0 | 0.00 | 4.92 | 4.96 | 4.85 | 10828 |
| 1738358940 | 4.88 | -0.05 | -1.01 | 4.99 | 5.0199999 | 4.88 | 9126 |
| 1738272540 | 4.93 | -0.08 | -1.60 | 5.04 | 5.04 | 4.9 | 8335 |
| 1738186200 | 5.01 | 0.15 | 3.09 | 4.95 | 5.04 | 4.86 | 7768 |
| 1738099740 | 4.86 | -0.02 | -0.41 | 4.91 | 4.96 | 4.83 | 7020 |
| 1738013340 | 4.88 | 0 | 0.00 | 4.9 | 4.92 | 4.84 | 9910 |
| 1737754200 | 4.88 | 0.04 | 0.83 | 4.89 | 4.93 | 4.8 | 9319 |
| 1737667740 | 4.84 | -0.11 | -2.22 | 5.04 | 5.04 | 4.8 | 10774 |
| 1737581400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1737495000 | 4.95 | -0.06 | -1.20 | 4.99 | 5.03 | 4.91 | 8040 |
| 1737408600 | 5.01 | 0.04 | 0.80 | 4.99 | 5.15 | 4.96 | 10178 |
| 1737149400 | 4.97 | 0.09 | 1.84 | 4.93 | 5.05 | 4.85 | 9049 |
| 1737062940 | 4.88 | -0.32 | -6.15 | 5.24 | 5.24 | 4.88 | 13373 |
| 1736976540 | 5.2 | 0.17 | 3.38 | 5 | 5.2699999 | 4.97 | 8027 |
| 1736890140 | 5.03 | -0.02 | -0.40 | 5.08 | 5.09 | 4.92 | 9319 |
| 1736803740 | 5.05 | -0.01 | -0.20 | 5.1 | 5.13 | 4.97 | 11154 |
| 1736544540 | 5.0599999 | -0.09 | -1.75 | 5.11 | 5.14 | 4.98 | 9503 |
| 1736458140 | 5.15 | 0.05 | 0.98 | 5.16 | 5.2 | 5.03 | 9252 |
| 1736371740 | 5.1 | -0.26 | -4.85 | 5.42 | 5.42 | 5.05 | 13316 |
| 1736285400 | 5.36 | -0.14 | -2.55 | 5.5599999 | 5.5599999 | 5.35 | 12422 |
| 1736198940 | 5.5 | -0.14 | -2.48 | 5.69 | 5.74 | 5.34 | 16093 |
| 1735939740 | 5.64 | 0.14 | 2.55 | 5.34 | 5.64 | 5.25 | 16211 |
| 1735853400 | 5.5 | 0 | 0.00 | 5.5599999 | 5.59 | 4.97 | 18684 |
| 1735594200 | 5.5 | 0.58 | 11.79 | 4.97 | 5.5 | 4.93 | 12168 |
| 1735334940 | 4.92 | -0.13 | -2.57 | 4.97 | 5.05 | 4.8 | 11189 |
| 1735248540 | 5.05 | 0.1 | 2.02 | 4.86 | 5.13 | 4.75 | 15893 |
| 1734989340 | 4.95 | -0.1 | -1.98 | 5.15 | 5.25 | 4.64 | 18464 |
| 1734730200 | 5.05 | -0.11 | -2.13 | 5.1 | 5.12 | 4.85 | 13021 |
| 1734643800 | 5.16 | 0 | 0.00 | 5.16 | 5.28 | 5.03 | 15024 |
| 1734557400 | 5.16 | -0.17 | -3.19 | 5.39 | 5.4 | 5.05 | 25526 |
| 1734470940 | 5.33 | -0.17 | -3.09 | 5.5599999 | 5.71 | 5.19 | 14228 |
| 1734384540 | 5.5 | 0.01 | 0.18 | 5.54 | 5.84 | 5.37 | 19785 |
| 1734125340 | 5.49 | 0.31 | 5.98 | 5.18 | 5.67 | 5.0599999 | 38409 |
| 1734039000 | 5.18 | 0.38 | 7.92 | 4.85 | 5.18 | 4.75 | 13772 |
| 1733952540 | 4.8 | 0.41 | 9.34 | 4.44 | 4.9 | 4.3099999 | 18160 |
| 1733866140 | 4.39 | 0.04 | 0.92 | 4.47 | 4.74 | 4.25 | 15924 |
| 1733779740 | 4.35 | -3.96 | -47.65 | 3.99 | 4.48 | 3.95 | 35911 |
| 1733520600 | 8.31 | -0.69 | -7.67 | 9.06 | 9.07 | 8.05 | 37538 |
| 1733434200 | 9 | 0.15 | 1.69 | 8.94 | 9 | 8.77 | 25340 |
| 1733347800 | 8.85 | 0.02 | 0.23 | 8.92 | 9.09 | 8.67 | 32769 |
| 1733261340 | 8.83 | 0.05 | 0.57 | 8.98 | 9.08 | 8.65 | 27356 |
| 1733174940 | 8.78 | 0.72 | 8.93 | 7.99 | 8.7899999 | 7.97 | 14114 |
| 1732915740 | 8.06 | 0.12 | 1.51 | 8.02 | 8.07 | 7.77 | 7105 |
| 1732829400 | 7.94 | -0.16 | -1.98 | 8.13 | 8.2 | 7.88 | 8345 |
| 1732743000 | 8.1 | -0.24 | -2.88 | 8.41 | 8.42 | 8 | 8033 |
| 1732656600 | 8.34 | -0.29 | -3.36 | 8.63 | 8.66 | 8.33 | 5733 |
| 1732570140 | 8.63 | 0.3 | 3.60 | 8.42 | 8.67 | 8.3699999 | 6030 |
| 1732310940 | 8.33 | -0.03 | -0.36 | 8.21 | 8.43 | 8.21 | 5264 |
| 1732224600 | 8.36 | 0.17 | 2.08 | 8.2 | 8.3699999 | 8.09 | 7009 |
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
