Premium
Smiths News Plc (SNWS.GB)
AQSE
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 | -0.4 | -0.62015503876 | 64.5 | 67.5878 | 62.92 | 69013 | 66.52606255 | DE |
| 4 | 3.1 | 5.08196721311 | 61 | 67.5878 | 60.784 | 48387 | 63.55459557 | DE |
| 12 | 5.6 | 9.57264957265 | 58.5 | 67.5878 | 56.7 | 37643 | 61.42421873 | DE |
| 26 | 7.6 | 13.4513274336 | 56.5 | 67.5878 | 55.4 | 24449 | 60.42521591 | DE |
| 52 | 12.6 | 24.4660194175 | 51.5 | 67.5878 | 45 | 22858 | 57.65002126 | DE |
| 156 | 29.1 | 83.1428571429 | 35 | 67.5878 | 27.5 | 27806 | 47.85406713 | DE |
| 260 | 38.1 | 146.538461538 | 26 | 67.5878 | 25.3511 | 42414 | 42.51353726 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734449880 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 62.92 | 42534 |
| 1734366420 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64 | 31591 |
| 1734104460 | 64.5 | -3.09 | -4.57 | 64.5 | 64.5 | 64.191999 | 1000 |
| 1734020880 | 67.5878 | 3.09 | 4.79 | 64.5 | 67.5878 | 63.392 | 226416 |
| 1733931060 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 63.27 | 43526 |
| 1733848080 | 64.5 | 2 | 3.20 | 64.5 | 64.5 | 63.27 | 99100 |
| 1733761860 | 62.5 | 1.5 | 2.46 | 61 | 63.78 | 61 | 145633 |
| 1733495700 | 61 | 0 | 0.00 | 61 | 62.78 | 61 | 41195 |
| 1733416140 | 61 | 0 | 0.00 | 61 | 63.42 | 61 | 15205 |
| 1733326500 | 61 | 0 | 0.00 | 61 | 62.7141 | 61 | 63898 |
| 1733239800 | 61 | 0 | 0.00 | 61 | 62.76 | 61 | 26760 |
| 1733156940 | 61 | 0 | 0.00 | 61 | 62.63 | 61 | 12626 |
| 1732897620 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1732808160 | 61 | 0 | 0.00 | 61 | 63.1 | 61 | 27891 |
| 1732721820 | 61 | 0 | 0.00 | 61 | 61.704 | 61 | 37854 |
| 1732638480 | 61 | 0 | 0.00 | 61 | 61.792 | 61 | 45932 |
| 1732548840 | 61 | 0 | 0.00 | 61 | 61.8 | 61 | 20883 |
| 1732289460 | 61 | 0 | 0.00 | 61 | 61.602 | 61 | 36751 |
| 1732203480 | 61 | 0 | 0.00 | 61 | 61.864 | 60.784 | 46116 |
| 1732120140 | 61 | 0 | 0.00 | 61 | 61.904 | 61 | 2820 |
| 1732033620 | 61 | 0 | 0.00 | 61 | 61 | 60.544 | 1724 |
| 1731947580 | 61 | 0 | 0.00 | 61 | 61 | 60.4408 | 5555 |
| 1731688080 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1731598260 | 61 | 0 | 0.00 | 61 | 61.79 | 60.798 | 110769 |
| 1731511920 | 61 | 0 | 0.00 | 61 | 61.51 | 61 | 26706 |
| 1731428820 | 61 | 0 | 0.00 | 61 | 61.82 | 61 | 43880 |
| 1731342540 | 61 | 0 | 0.00 | 61 | 62.01 | 61 | 40308 |
| 1731083160 | 61 | 0 | 0.00 | 61 | 61.65 | 60.73 | 20061 |
| 1730993820 | 61 | 0 | 0.00 | 61 | 61.832 | 60.946 | 38263 |
| 1730910480 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1730824080 | 61 | 2.5 | 4.27 | 58.5 | 65.7 | 58.5 | 353929 |
| 1730737740 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.7 | 104021 |
| 1730475300 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.996 | 10115 |
| 1730388900 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.66 | 2215 |
| 1730305440 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.95 | 22219 |
| 1730193840 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.75 | 12828 |
| 1730132940 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.03 | 4577 |
| 1729869960 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1729783680 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.32 | 34581 |
| 1729697340 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.58 | 15881 |
| 1729610340 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.5 | 28252 |
| 1729524420 | 58.5 | 0 | 0.00 | 58.5 | 59.31 | 58.07 | 13000 |
| 1729262100 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1729178580 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.97 | 20097 |
| 1729092540 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.91 | 5131 |
| 1729006140 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.71 | 10189 |
| 1728919680 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.74 | 14696 |
| 1728657480 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.91 | 24437 |
| 1728574140 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.9 | 9478 |
| 1728484740 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1728401340 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 56.85 | 15491 |
| 1728311580 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.272 | 14748 |
| 1728053040 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.8 | 5983 |
| 1727966700 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1727882940 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.698 | 121712 |
| 1727793720 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.6 | 30930 |
| 1727710080 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.348 | 29575 |
| 1727447580 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.528 | 13268 |
| 1727364240 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.584 | 16478 |
| 1727277960 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.35 | 32099 |
| 1727191740 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.68 | 50790 |
| 1727102220 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1726843740 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.25 | 64419 |
| 1726756740 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.552 | 200 |
| 1726669920 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 57.26 | 4774 |
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
