Premium
Alps (SMTH)
AMEX
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 | 0.07 | 0.272798129384 | 25.66 | 25.87 | 25.66 | 766573 | 25.754535 | SP |
| 4 | 0.24 | 0.941545704198 | 25.49 | 25.87 | 25.44 | 507516 | 25.71566675 | SP |
| 12 | 0.07 | 0.272798129384 | 25.66 | 26.01 | 25.44 | 360625 | 25.74665029 | SP |
| 26 | -0.35 | -1.34202453988 | 26.08 | 26.36 | 25.44 | 342145 | 25.90783548 | SP |
| 52 | 0 | 0 | 25.73 | 26.47 | 25.44 | 320614 | 25.97751352 | SP |
| 156 | 0.63 | 2.50996015936 | 25.1 | 26.71 | 24.9169 | 298549 | 25.81894093 | SP |
| 260 | 0.63 | 2.50996015936 | 25.1 | 26.71 | 24.9169 | 298549 | 25.81894093 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 25.73 | -0.02 | -0.06 | 25.75 | 25.78 | 25.71 | 489726 |
| 1781735400 | 25.745 | -0.07 | -0.25 | 25.81 | 25.87 | 25.74 | 2783728 |
| 1781649000 | 25.81 | 0.04 | 0.16 | 25.8 | 25.85 | 25.795 | 314783 |
| 1781562600 | 25.77 | 0.02 | 0.08 | 25.82 | 25.8298 | 25.77 | 189325 |
| 1781303400 | 25.75 | -0.03 | -0.12 | 25.76 | 25.775 | 25.725 | 257456 |
| 1781217000 | 25.78 | 0.14 | 0.55 | 25.66 | 25.79 | 25.66 | 287573 |
| 1781130600 | 25.64 | -0.03 | -0.10 | 25.65 | 25.685 | 25.6207 | 238346 |
| 1781044200 | 25.665 | 0.06 | 0.25 | 25.64 | 25.67 | 25.62 | 260769 |
| 1780957800 | 25.6 | -0.04 | -0.14 | 25.67 | 25.67 | 25.6 | 230674 |
| 1780698600 | 25.635 | -0.1 | -0.39 | 25.65 | 25.6899 | 25.6211 | 370519 |
| 1780612200 | 25.735 | 0.04 | 0.14 | 25.73 | 25.76 | 25.725 | 402559 |
| 1780525800 | 25.7 | -0.06 | -0.21 | 25.69 | 25.715 | 25.675717 | 373218 |
| 1780439400 | 25.755 | 0.02 | 0.07 | 25.75 | 25.78 | 25.74 | 278985 |
| 1780353000 | 25.738 | -0.01 | -0.05 | 25.67 | 25.75 | 25.665 | 389520 |
| 1780093800 | 25.75 | 0.02 | 0.08 | 25.76 | 25.775 | 25.73 | 1568136 |
| 1780007400 | 25.73 | 0.05 | 0.19 | 25.65 | 25.74 | 25.65 | 301960 |
| 1779921000 | 25.68 | 0.02 | 0.10 | 25.68 | 25.71 | 25.67 | 312014 |
| 1779834600 | 25.655 | 0.07 | 0.25 | 25.67 | 25.7 | 25.6301 | 368589 |
| 1779489000 | 25.59 | 0.04 | 0.16 | 25.61 | 25.61 | 25.53 | 273740 |
| 1779402600 | 25.55 | -0.07 | -0.27 | 25.49 | 25.55 | 25.44 | 440919 |
| 1779316200 | 25.62 | 0.16 | 0.63 | 25.45 | 25.62 | 25.44 | 227422 |
| 1779229800 | 25.46 | -0.11 | -0.41 | 25.48 | 25.51 | 25.44 | 414430 |
| 1779143400 | 25.565 | -0.01 | -0.02 | 25.58 | 25.61 | 25.53 | 200113 |
| 1778884200 | 25.57 | -0.15 | -0.58 | 25.6 | 25.61 | 25.57 | 484857 |
| 1778797800 | 25.72 | 0 | 0.00 | 25.77 | 25.77 | 25.72 | 168462 |
| 1778711400 | 25.72 | 0.01 | 0.04 | 25.71 | 25.73 | 25.675 | 197105 |
| 1778625000 | 25.71 | -0.08 | -0.29 | 25.73 | 25.73 | 25.705 | 233955 |
| 1778538600 | 25.785 | -0.06 | -0.23 | 25.82 | 25.835 | 25.7801 | 258340 |
| 1778279400 | 25.845 | 0.06 | 0.23 | 25.84 | 25.87 | 25.8301 | 901124 |
| 1778193000 | 25.785 | -0.08 | -0.29 | 25.88 | 25.88 | 25.775 | 229900 |
| 1778106600 | 25.86 | 0.11 | 0.45 | 25.83 | 25.87 | 25.83 | 224100 |
| 1778020200 | 25.745 | 0.06 | 0.23 | 25.72 | 25.76 | 25.71 | 323647 |
| 1777933800 | 25.6852 | -0.06 | -0.25 | 25.73 | 25.74 | 25.65 | 312354 |
| 1777674600 | 25.75 | 0 | 0.02 | 25.75 | 25.83 | 25.725 | 641267 |
| 1777588200 | 25.745 | 0.05 | 0.18 | 25.78 | 25.78 | 25.735 | 169494 |
| 1777501800 | 25.7 | -0.11 | -0.41 | 25.77 | 25.77 | 25.7 | 471790 |
| 1777415400 | 25.805 | -0.02 | -0.06 | 25.78 | 25.81 | 25.77 | 176054 |
| 1777329000 | 25.82 | -0.04 | -0.15 | 25.84 | 25.8598 | 25.79 | 334109 |
| 1777069800 | 25.86 | 0.02 | 0.10 | 25.82 | 25.88 | 25.8 | 247474 |
| 1776983400 | 25.835 | -0.05 | -0.17 | 25.86 | 25.9 | 25.79 | 188114 |
| 1776897000 | 25.88 | 0.02 | 0.08 | 25.92 | 25.92 | 25.8001 | 684851 |
| 1776810600 | 25.86 | -0.05 | -0.19 | 25.89 | 25.925 | 25.85 | 715203 |
| 1776724200 | 25.91 | -0.02 | -0.08 | 25.93 | 25.9399 | 25.895 | 187543 |
| 1776465000 | 25.93 | 0.11 | 0.43 | 25.93 | 25.966039 | 25.9201 | 126182 |
| 1776378600 | 25.82 | -0.16 | -0.62 | 25.89 | 25.9 | 25.82 | 153285 |
| 1776292200 | 25.98 | -0.03 | -0.12 | 25.99 | 25.995 | 25.95 | 240144 |
| 1776205800 | 26.01 | 0.08 | 0.29 | 25.93 | 26.01 | 25.93 | 185143 |
| 1776119400 | 25.935 | 0.05 | 0.21 | 25.86 | 25.935 | 25.86 | 176113 |
| 1775860200 | 25.88 | -0.04 | -0.15 | 25.91 | 25.9174 | 25.8714 | 192593 |
| 1775773800 | 25.92 | 0.01 | 0.02 | 25.9 | 25.97 | 25.8727 | 191533 |
| 1775687400 | 25.915 | 0.09 | 0.33 | 25.97 | 25.98 | 25.89 | 205990 |
| 1775601000 | 25.83 | 0.01 | 0.04 | 25.81 | 25.85 | 25.745 | 159067 |
| 1775514600 | 25.82 | -0.02 | -0.08 | 25.82 | 25.85 | 25.81 | 163182 |
| 1775169000 | 25.84 | 0.07 | 0.25 | 25.75 | 25.85 | 25.75 | 207581 |
| 1775082600 | 25.775 | 0.02 | 0.08 | 25.78 | 25.82 | 25.76 | 316474 |
| 1774996200 | 25.755 | 0.07 | 0.29 | 25.72 | 25.795 | 25.7128 | 229267 |
| 1774909800 | 25.68 | 0.14 | 0.55 | 25.68 | 25.7222 | 25.65 | 217751 |
| 1774650600 | 25.54 | -0.05 | -0.20 | 25.52 | 25.59 | 25.5001 | 291522 |
| 1774564200 | 25.59 | -0.15 | -0.56 | 25.66 | 25.695 | 25.58 | 227201 |
| 1774477800 | 25.735 | 0.07 | 0.29 | 25.75 | 25.77 | 25.72 | 98924 |
| 1774391400 | 25.66 | -0.05 | -0.18 | 25.62 | 25.685 | 25.6 | 316286 |
| 1774305000 | 25.705 | 0.07 | 0.29 | 25.64 | 25.74 | 25.63 | 290554 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
