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 | 0.39 | 1.52284263959 | 25.61 | 26.02 | 25.61 | 227913 | 25.83634716 | SP |
| 4 | 0.42 | 1.64190774042 | 25.58 | 26.02 | 25.445 | 363250 | 25.65712832 | SP |
| 12 | -0.08 | -0.306748466258 | 26.08 | 26.1 | 25.175 | 328336 | 25.59918213 | SP |
| 26 | -0.25 | -0.952380952381 | 26.25 | 26.71 | 25.175 | 319851 | 25.85565131 | SP |
| 52 | 0.52 | 2.04081632653 | 25.48 | 26.71 | 24.9169 | 229968 | 25.79024012 | SP |
| 156 | 0.9 | 3.58565737052 | 25.1 | 26.71 | 24.9169 | 265600 | 25.70940573 | SP |
| 260 | 0.9 | 3.58565737052 | 25.1 | 26.71 | 24.9169 | 265600 | 25.70940573 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 26 | 0.12 | 0.46 | 25.91 | 26.02 | 25.91 | 391564 |
| 1740699000 | 25.88 | -0.03 | -0.12 | 25.86 | 25.97 | 25.85 | 327075 |
| 1740612600 | 25.91 | 0.03 | 0.12 | 25.88 | 25.935 | 25.845 | 285847 |
| 1740526200 | 25.88 | 0.16 | 0.62 | 25.84 | 25.88 | 25.83 | 212509 |
| 1740439800 | 25.72 | 0.05 | 0.19 | 25.67 | 25.74 | 25.67 | 152953 |
| 1740180600 | 25.67 | 0.09 | 0.35 | 25.61 | 25.6902 | 25.61 | 161182 |
| 1740094200 | 25.58 | -0.04 | -0.16 | 25.58 | 25.595 | 25.565 | 152928 |
| 1740007800 | 25.62 | 0 | 0.00 | 25.61 | 25.64 | 25.58 | 2669995 |
| 1739921400 | 25.62 | -0.09 | -0.35 | 25.64 | 25.67 | 25.62 | 575646 |
| 1739575800 | 25.71 | 0.07 | 0.27 | 25.7 | 25.739 | 25.69 | 206611 |
| 1739489400 | 25.64 | 0.17 | 0.67 | 25.56 | 25.72 | 25.56 | 265519 |
| 1739403000 | 25.47 | -0.14 | -0.55 | 25.48 | 25.5 | 25.445 | 203669 |
| 1739316600 | 25.61 | -0.04 | -0.16 | 25.59 | 25.616 | 25.59 | 208904 |
| 1739230200 | 25.65 | 0 | 0.00 | 25.66 | 25.7 | 25.6347 | 132810 |
| 1738971000 | 25.65 | -0.08 | -0.31 | 25.65 | 25.6891 | 25.63 | 207571 |
| 1738884600 | 25.73 | -0.01 | -0.04 | 25.71 | 25.75 | 25.7 | 234905 |
| 1738798200 | 25.74 | 0.14 | 0.55 | 25.7 | 25.77 | 25.695 | 168323 |
| 1738711800 | 25.6 | 0.03 | 0.12 | 25.54 | 25.62 | 25.5343 | 274517 |
| 1738625400 | 25.57 | 0.02 | 0.06 | 25.63 | 25.64 | 25.535 | 250152 |
| 1738366200 | 25.555 | -0.03 | -0.10 | 25.58 | 25.6161 | 25.51 | 210643 |
| 1738279800 | 25.58 | 0.03 | 0.14 | 25.59 | 25.61 | 25.57 | 296878 |
| 1738193400 | 25.545 | -0.02 | -0.06 | 25.59 | 25.59 | 25.495 | 198487 |
| 1738107000 | 25.56 | 0.01 | 0.04 | 25.51 | 25.565 | 25.51 | 165065 |
| 1738020600 | 25.55 | 0.1 | 0.39 | 25.57 | 25.57 | 25.5001 | 188601 |
| 1737761400 | 25.45 | -0.08 | -0.31 | 25.4 | 25.45 | 25.38 | 261266 |
| 1737675000 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1737588600 | 25.53 | -0.03 | -0.12 | 25.44 | 25.575 | 25.44 | 140275 |
| 1737502200 | 25.56 | 0.07 | 0.27 | 25.52 | 25.6 | 25.52 | 193699 |
| 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 |
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
