Premium
Sma Solar Technology (1S)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 5.12048192771 | 13.28 | 14.5 | 13.28 | 250 | 13.948 | DE |
| 4 | 1.75 | 14.3325143325 | 12.21 | 15.1 | 12.21 | 338 | 14.12077683 | DE |
| 12 | -3.47 | -19.9082042456 | 17.43 | 18 | 11.05 | 1139 | 13.8433303 | DE |
| 26 | -14.74 | -51.3588850174 | 28.7 | 28.7 | 11.05 | 632 | 15.8412187 | DE |
| 52 | -45.79 | -76.6359832636 | 59.75 | 59.75 | 11.05 | 550 | 17.9278875 | DE |
| 156 | -40.39 | -74.3146274149 | 54.35 | 59.75 | 11.05 | 518 | 18.91660306 | DE |
| 260 | -40.39 | -74.3146274149 | 54.35 | 59.75 | 11.05 | 518 | 18.91660306 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 13.96 | -0.54 | -3.72 | 13.96 | 13.96 | 13.96 | 50 |
| 1734713700 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734627300 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734540900 | 14.5 | 0.92 | 6.77 | 14.5 | 14.5 | 14.5 | 200 |
| 1734454500 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1734368100 | 13.58 | -0.61 | -4.30 | 13.28 | 13.6 | 13.28 | 300 |
| 1734108900 | 14.19 | -0.91 | -6.03 | 14.25 | 14.25 | 14.19 | 1048 |
| 1734022500 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1733936100 | 15.1 | 0.41 | 2.79 | 15.1 | 15.1 | 15.1 | 200 |
| 1733849700 | 14.69 | 0 | 0.00 | 14.69 | 14.69 | 14.69 | 0 |
| 1733763300 | 14.69 | 0.61 | 4.33 | 14.91 | 14.91 | 14.69 | 350 |
| 1733504100 | 14.08 | 0.14 | 1.00 | 14.08 | 14.08 | 14.08 | 300 |
| 1733417700 | 13.94 | 0.79 | 6.01 | 14.23 | 14.23 | 13.94 | 330 |
| 1733331300 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1733244900 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1733158500 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1732899300 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1732812900 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1732726500 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1732640100 | 13.15 | 0.04 | 0.31 | 13.15 | 13.15 | 13.15 | 100 |
| 1732553700 | 13.11 | 1.37 | 11.67 | 12.21 | 13.11 | 12.21 | 210 |
| 1732294500 | 11.74 | 0 | 0.00 | 11.74 | 11.74 | 11.74 | 0 |
| 1732208100 | 11.74 | 0.04 | 0.34 | 11.74 | 11.74 | 11.74 | 10 |
| 1732121700 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1732035300 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1731948900 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1731689700 | 11.7 | -0.3 | -2.50 | 11.5 | 11.7 | 11.5 | 200 |
| 1731603300 | 12 | -1.8 | -13.04 | 11.89 | 12 | 11.05 | 1792 |
| 1731516900 | 13.8 | 0.29 | 2.15 | 13.8 | 13.8 | 13.8 | 700 |
| 1731430500 | 13.51 | -1.02 | -7.02 | 13.89 | 13.89 | 13.07 | 12524 |
| 1731344100 | 14.53 | 0.39 | 2.76 | 14.53 | 14.53 | 14.53 | 50 |
| 1731084900 | 14.14 | 0.07 | 0.50 | 14.32 | 14.71 | 14.14 | 10125 |
| 1730998500 | 14.07 | -0.3 | -2.09 | 14.27 | 14.27 | 14.07 | 7 |
| 1730912100 | 14.37 | -1.36 | -8.65 | 14.37 | 14.37 | 14.37 | 120 |
| 1730825700 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1730739300 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 0 |
| 1730480100 | 15.73 | -0.26 | -1.63 | 15.85 | 15.85 | 15.73 | 1493 |
| 1730390100 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1730303700 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1730217300 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1730130900 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1729871700 | 15.99 | 0.99 | 6.60 | 15.72 | 15.99 | 15.72 | 132 |
| 1729785300 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1729698900 | 15 | 0.28 | 1.90 | 14.6 | 15 | 14.6 | 153 |
| 1729612500 | 14.72 | -1.03 | -6.54 | 14.72 | 14.72 | 14.72 | 130 |
| 1729526100 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1729266900 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1729180500 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1729094100 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1729007700 | 15.75 | -1.6 | -9.22 | 15.8 | 15.83 | 15.75 | 243 |
| 1728921300 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 0 |
| 1728662100 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 0 |
| 1728575700 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.35 | 0 |
| 1728489300 | 17.35 | -0.65 | -3.61 | 17.35 | 17.35 | 17.35 | 2 |
| 1728402900 | 18 | 0.13 | 0.73 | 18 | 18 | 18 | 2 |
| 1728316500 | 17.87 | 0.43 | 2.47 | 17.87 | 17.87 | 17.87 | 30 |
| 1728057300 | 17.44 | -0.54 | -3.00 | 17.43 | 17.44 | 17.43 | 6 |
| 1727942400 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1727856000 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1727769600 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1727683200 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1727424000 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1727337600 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
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
