Premium
Alps (SMTH)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 0.870597546498 | 25.27 | 25.58 | 25.175 | 516961 | 25.39825958 | SP |
| 4 | -0.0082 | -0.0321591328015 | 25.4982 | 25.59 | 25.175 | 356459 | 25.42320629 | SP |
| 12 | -0.43 | -1.65895061728 | 25.92 | 26.11 | 25.175 | 339282 | 25.69350769 | SP |
| 26 | -0.29 | -1.1249030256 | 25.78 | 26.71 | 25.175 | 280886 | 25.92977885 | SP |
| 52 | -0.1956 | -0.761516180272 | 25.6856 | 26.71 | 24.9169 | 266457 | 25.73416511 | SP |
| 156 | 0.39 | 1.55378486056 | 25.1 | 26.71 | 24.9169 | 259599 | 25.71817522 | SP |
| 260 | 0.39 | 1.55378486056 | 25.1 | 26.71 | 24.9169 | 259599 | 25.71817522 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.49 | -0.03 | -0.12 | 25.48 | 25.525 | 25.48 | 252724 |
| 1737070200 | 25.52 | 0.07 | 0.28 | 25.46 | 25.58 | 25.4005 | 910517 |
| 1736983800 | 25.45 | 0.2 | 0.79 | 25.42 | 25.45 | 25.405 | 739614 |
| 1736897400 | 25.25 | 0.05 | 0.20 | 25.24 | 25.3 | 25.205 | 514337 |
| 1736811000 | 25.2 | -0.05 | -0.20 | 25.2 | 25.23 | 25.175 | 210803 |
| 1736551800 | 25.25 | -0.11 | -0.43 | 25.32 | 25.32 | 25.23 | 210820 |
| 1736379000 | 25.36 | 0.01 | 0.04 | 25.32 | 25.375 | 25.31 | 596389 |
| 1736292600 | 25.35 | -0.09 | -0.33 | 25.42 | 25.42 | 25.34 | 210332 |
| 1736206200 | 25.435 | -0.02 | -0.08 | 25.42 | 25.47 | 25.42 | 119775 |
| 1735947000 | 25.455 | -0.03 | -0.10 | 25.49 | 25.5071 | 25.45 | 373029 |
| 1735860600 | 25.48 | -0.04 | -0.16 | 25.54 | 25.54 | 25.4503 | 181797 |
| 1735687800 | 25.52 | 0.02 | 0.08 | 25.53 | 25.54 | 25.4604 | 413493 |
| 1735601400 | 25.5 | 0.08 | 0.31 | 25.47 | 25.54 | 25.47 | 449603 |
| 1735342200 | 25.42 | -0.02 | -0.08 | 25.44 | 25.465 | 25.41 | 220011 |
| 1735255800 | 25.44 | 0.01 | 0.02 | 25.38 | 25.46 | 25.38 | 168034 |
| 1735077840 | 25.435 | 0.01 | 0.06 | 25.38 | 25.435 | 25.38 | 135128 |
| 1734996600 | 25.42 | -0.06 | -0.24 | 25.47 | 25.475 | 25.4101 | 324088 |
| 1734737400 | 25.48 | -0.04 | -0.16 | 25.5 | 25.59 | 25.4701 | 291502 |
| 1734651000 | 25.52 | -0.11 | -0.43 | 25.45 | 25.54 | 25.41 | 492918 |
| 1734564600 | 25.63 | -0.19 | -0.74 | 25.8 | 25.82 | 25.63 | 169288 |
| 1734478200 | 25.82 | 0.02 | 0.10 | 25.8 | 25.825 | 25.7807 | 203923 |
| 1734391800 | 25.795 | 0.01 | 0.02 | 25.8 | 25.8101 | 25.76 | 411709 |
| 1734132600 | 25.79 | -0.09 | -0.35 | 25.84 | 25.84 | 25.7675 | 207682 |
| 1734046200 | 25.88 | -0.08 | -0.31 | 25.95 | 25.95 | 25.8601 | 164331 |
| 1733959800 | 25.96 | -0.04 | -0.15 | 26.01 | 26.04 | 25.94 | 298346 |
| 1733873400 | 26 | -0.02 | -0.08 | 26.05 | 26.05 | 25.96 | 229313 |
| 1733787000 | 26.02 | -0.05 | -0.19 | 26.04 | 26.05 | 26.01 | 181527 |
| 1733527800 | 26.07 | -0.03 | -0.11 | 26.08 | 26.1 | 26.05 | 703096 |
| 1733441400 | 26.1 | 0.01 | 0.04 | 26.08 | 26.11 | 25.98 | 216571 |
| 1733355000 | 26.09 | 0.14 | 0.54 | 25.94 | 26.09 | 25.9016 | 603851 |
| 1733268600 | 25.95 | -0.02 | -0.08 | 26 | 26.0199 | 25.945 | 219957 |
| 1733182200 | 25.97 | -0.01 | -0.04 | 25.79 | 26.0085 | 25.79 | 162137 |
| 1732917840 | 25.98 | 0.07 | 0.27 | 25.95 | 25.98 | 25.95 | 69118 |
| 1732750200 | 25.91 | 0.09 | 0.35 | 25.87 | 25.91 | 25.855 | 521098 |
| 1732663800 | 25.82 | -0.04 | -0.15 | 25.81 | 25.85 | 25.76 | 730440 |
| 1732577400 | 25.86 | 0.17 | 0.66 | 25.79 | 25.87 | 25.78 | 195855 |
| 1732318200 | 25.69 | 0.02 | 0.08 | 25.67 | 25.76 | 25.67 | 268925 |
| 1732231800 | 25.67 | -0.08 | -0.31 | 25.67 | 25.73 | 25.63 | 1055980 |
| 1732145400 | 25.75 | -0.07 | -0.27 | 25.72 | 25.78 | 25.72 | 1611494 |
| 1732059000 | 25.82 | 0.06 | 0.23 | 25.84 | 25.84 | 25.78 | 246999 |
| 1731972600 | 25.76 | 0.04 | 0.16 | 25.68 | 25.77 | 25.68 | 276031 |
| 1731713400 | 25.72 | -0.04 | -0.16 | 25.7 | 25.76 | 25.65 | 193792 |
| 1731627000 | 25.76 | -0.01 | -0.04 | 25.78 | 25.82 | 25.74 | 227774 |
| 1731540600 | 25.77 | 0.02 | 0.08 | 25.88 | 25.88 | 25.7408 | 122219 |
| 1731454200 | 25.75 | -0.14 | -0.52 | 25.79 | 25.82 | 25.7 | 137892 |
| 1731367800 | 25.885 | -0.03 | -0.10 | 25.89 | 25.89 | 25.8357 | 107624 |
| 1731108600 | 25.91 | 0.04 | 0.15 | 25.89 | 25.935 | 25.88 | 143278 |
| 1731022200 | 25.87 | 0.16 | 0.62 | 25.77 | 25.8927 | 25.75 | 184260 |
| 1730935800 | 25.71 | -0.15 | -0.58 | 25.66 | 25.74 | 25.65 | 206521 |
| 1730849400 | 25.86 | 0.02 | 0.08 | 25.81 | 25.89 | 25.75 | 133410 |
| 1730763000 | 25.84 | 0.1 | 0.39 | 25.85 | 25.865 | 25.81 | 144772 |
| 1730500200 | 25.74 | -0.09 | -0.35 | 25.85 | 25.8693 | 25.74 | 1325376 |
| 1730413800 | 25.83 | 0 | 0.00 | 25.8 | 25.88 | 25.7811 | 267746 |
| 1730327400 | 25.83 | 0 | 0.00 | 25.86 | 25.9 | 25.815 | 125161 |
| 1730241000 | 25.83 | -0.01 | -0.04 | 25.75 | 25.83 | 25.74 | 93632 |
| 1730154600 | 25.84 | -0.02 | -0.08 | 25.88 | 25.88 | 25.805 | 155467 |
| 1729895400 | 25.86 | -0.05 | -0.19 | 25.92 | 25.93 | 25.8541 | 150492 |
| 1729809000 | 25.91 | -0.03 | -0.12 | 25.85 | 25.935 | 25.84 | 142735 |
| 1729722600 | 25.94 | -0.05 | -0.19 | 25.92 | 25.95 | 25.91 | 171946 |
| 1729636200 | 25.99 | 0 | 0.00 | 26 | 26.01 | 25.965 | 264712 |
| 1729549800 | 25.99 | -0.13 | -0.50 | 26.07 | 26.07 | 25.99 | 486575 |
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
