Premium
Service Stream Limited (SSM)
ASX
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 | -0.06 | -3.63636363636 | 1.65 | 1.66 | 1.59 | 627132 | 1.62576881 | DE |
| 4 | 0.03 | 1.92307692308 | 1.56 | 1.6725 | 1.505 | 1266647 | 1.58579858 | DE |
| 12 | 0.19 | 13.5714285714 | 1.4 | 1.6725 | 1.395 | 1125053 | 1.54756515 | DE |
| 26 | 0.335 | 26.6932270916 | 1.255 | 1.6725 | 1.16 | 1077005 | 1.43109156 | DE |
| 52 | 0.72 | 82.7586206897 | 0.87 | 1.6725 | 0.87 | 1342211 | 1.26738791 | DE |
| 156 | 0.77 | 93.9024390244 | 0.82 | 1.6725 | 0.5725 | 1200040 | 0.98726819 | DE |
| 260 | -0.86 | -35.1020408163 | 2.45 | 2.85 | 0.5725 | 1789033 | 1.33804699 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733202900 | 1.67 | 0.06 | 3.73 | 1.6 | 1.68 | 1.48 | 2927769 |
| 1733116500 | 1.61 | -0.02 | -1.23 | 1.625 | 1.625 | 1.595 | 821139 |
| 1732857300 | 1.6299999 | -0.01 | -0.31 | 1.6 | 1.635 | 1.6 | 500443 |
| 1732770900 | 1.635 | 0.01 | 0.93 | 1.635 | 1.645 | 1.615 | 497703 |
| 1732684500 | 1.62 | -0.03 | -1.64 | 1.655 | 1.66 | 1.6175 | 804136 |
| 1732598100 | 1.647 | 0.01 | 0.43 | 1.65 | 1.66 | 1.625 | 512239 |
| 1732511700 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.6725 | 1.635 | 873547 |
| 1732252500 | 1.66 | 0.01 | 0.91 | 1.65 | 1.66 | 1.645 | 782743 |
| 1732166100 | 1.645 | 0 | 0.00 | 1.6299999 | 1.655 | 1.6299999 | 565538 |
| 1732079700 | 1.645 | 0.01 | 0.30 | 1.6399999 | 1.6625 | 1.6299999 | 955598 |
| 1731993300 | 1.6399999 | 0.01 | 0.92 | 1.6299999 | 1.65 | 1.62 | 824505 |
| 1731906900 | 1.625 | 0 | 0.31 | 1.6299999 | 1.635 | 1.595 | 1622650 |
| 1731647700 | 1.62 | 0.04 | 2.53 | 1.585 | 1.62 | 1.575 | 4890307 |
| 1731561300 | 1.58 | 0.03 | 1.94 | 1.57 | 1.6 | 1.5375 | 648402 |
| 1731474900 | 1.55 | 0.02 | 1.47 | 1.53 | 1.565 | 1.525 | 723302 |
| 1731388500 | 1.5275 | -0 | -0.16 | 1.5049999 | 1.535 | 1.5049999 | 8320290 |
| 1731302100 | 1.53 | -0.02 | -1.29 | 1.54 | 1.54 | 1.51 | 308796 |
| 1731042900 | 1.55 | 0.02 | 1.31 | 1.55 | 1.57 | 1.545 | 420833 |
| 1730956500 | 1.53 | -0.03 | -1.92 | 1.575 | 1.575 | 1.5275 | 250983 |
| 1730870100 | 1.56 | 0.02 | 1.30 | 1.5149999 | 1.56 | 1.5075 | 544549 |
| 1730783700 | 1.54 | -0.02 | -1.28 | 1.56 | 1.56 | 1.53 | 465231 |
| 1730697300 | 1.56 | 0.02 | 0.97 | 1.545 | 1.565 | 1.53 | 909989 |
| 1730438100 | 1.545 | 0.04 | 3.00 | 1.5 | 1.545 | 1.485 | 841216 |
| 1730351700 | 1.5 | -0.03 | -1.96 | 1.53 | 1.54 | 1.5 | 1525035 |
| 1730265300 | 1.53 | 0.01 | 0.33 | 1.51 | 1.535 | 1.51 | 1572130 |
| 1730178900 | 1.525 | -0.01 | -0.33 | 1.53 | 1.535 | 1.5149999 | 1085875 |
| 1730092500 | 1.53 | -0.02 | -1.29 | 1.555 | 1.555 | 1.52 | 398170 |
| 1729833300 | 1.55 | -0.01 | -0.32 | 1.56 | 1.5625 | 1.545 | 310997 |
| 1729746900 | 1.555 | -0.01 | -0.32 | 1.555 | 1.57 | 1.5425 | 802546 |
| 1729660500 | 1.56 | -0.01 | -0.64 | 1.575 | 1.575 | 1.55 | 1505968 |
| 1729574100 | 1.57 | -0.01 | -0.32 | 1.585 | 1.59 | 1.55 | 3904387 |
| 1729487700 | 1.575 | 0.02 | 1.29 | 1.585 | 1.595 | 1.5625 | 822037 |
| 1729228500 | 1.555 | -0.01 | -0.64 | 1.57 | 1.575 | 1.53 | 505279 |
| 1729142100 | 1.565 | 0.01 | 0.97 | 1.555 | 1.585 | 1.55 | 3336380 |
| 1729055700 | 1.55 | 0.03 | 1.64 | 1.54 | 1.56 | 1.53 | 3432441 |
| 1728969300 | 1.525 | 0 | 0.00 | 1.495 | 1.535 | 1.482 | 1596328 |
| 1728882900 | 1.525 | 0 | 0.33 | 1.535 | 1.535 | 1.5049999 | 618361 |
| 1728623700 | 1.52 | -0.01 | -0.49 | 1.53 | 1.54 | 1.5149999 | 1061795 |
| 1728537300 | 1.5275 | 0.01 | 0.49 | 1.525 | 1.54 | 1.51 | 656080 |
| 1728450900 | 1.52 | 0.02 | 1.67 | 1.495 | 1.53 | 1.495 | 641387 |
| 1728364500 | 1.495 | 0.01 | 0.34 | 1.495 | 1.5025 | 1.49 | 277368 |
| 1728278100 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5075 | 1.485 | 304751 |
| 1728022500 | 1.5 | -0.01 | -0.33 | 1.51 | 1.51 | 1.485 | 349170 |
| 1727936100 | 1.5049999 | 0.01 | 0.67 | 1.51 | 1.52 | 1.5 | 359478 |
| 1727849700 | 1.495 | -0.02 | -0.99 | 1.52 | 1.52 | 1.49 | 421558 |
| 1727763300 | 1.51 | 0 | 0.00 | 1.52 | 1.525 | 1.5 | 528924 |
| 1727676900 | 1.51 | 0.02 | 1.68 | 1.5 | 1.52 | 1.475 | 917693 |
| 1727417700 | 1.485 | -0.03 | -1.98 | 1.53 | 1.535 | 1.47 | 596453 |
| 1727331300 | 1.5149999 | 0.01 | 1.00 | 1.5 | 1.525 | 1.495 | 1156489 |
| 1727244900 | 1.5 | 0 | 0.00 | 1.5 | 1.5049999 | 1.48 | 1007143 |
| 1727158500 | 1.5 | 0 | 0.00 | 1.5 | 1.5149999 | 1.475 | 1423332 |
| 1727072100 | 1.5 | 0.02 | 1.35 | 1.495 | 1.5049999 | 1.485 | 982471 |
| 1726812900 | 1.48 | -0.03 | -1.99 | 1.5149999 | 1.52 | 1.475 | 1809714 |
| 1726726500 | 1.51 | 0.04 | 2.72 | 1.51 | 1.52 | 1.49 | 1074320 |
| 1726640100 | 1.47 | -0.03 | -1.67 | 1.485 | 1.485 | 1.46 | 807403 |
| 1726553700 | 1.495 | 0.04 | 2.75 | 1.47 | 1.495 | 1.455 | 709072 |
| 1726467300 | 1.455 | -0.01 | -0.68 | 1.475 | 1.495 | 1.445 | 587158 |
| 1726208100 | 1.465 | 0.04 | 2.99 | 1.43 | 1.4825 | 1.42 | 923109 |
| 1726121700 | 1.4225 | 0.02 | 1.25 | 1.415 | 1.4325 | 1.4075 | 819126 |
| 1726035300 | 1.405 | 0.01 | 0.36 | 1.395 | 1.4225 | 1.395 | 631130 |
| 1725948900 | 1.4 | 0.01 | 0.72 | 1.4 | 1.41 | 1.395 | 464033 |
| 1725862500 | 1.3899999 | -0.04 | -2.46 | 1.3899999 | 1.4025 | 1.36 | 909254 |
| 1725603300 | 1.425 | 0 | 0.00 | 1.44 | 1.4424999 | 1.41 | 1008328 |
| 1725516900 | 1.425 | -0.03 | -2.06 | 1.455 | 1.465 | 1.425 | 631238 |
| 1725430500 | 1.455 | -0.02 | -1.36 | 1.45 | 1.475 | 1.45 | 1205917 |
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
