Premium
Sma Solar Technology (1S)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.92 | 17.903126916 | 16.31 | 20.48 | 16.31 | 3962 | 18.64329351 | DE |
| 4 | 5.53 | 40.3649635036 | 13.7 | 20.48 | 13.7 | 1042 | 17.70533361 | DE |
| 12 | 5.95 | 44.8042168675 | 13.28 | 20.48 | 12.5 | 727 | 16.46922859 | DE |
| 26 | 1.01 | 5.54335894621 | 18.22 | 20.48 | 11.05 | 865 | 15.0929944 | DE |
| 52 | -38.67 | -66.7875647668 | 57.9 | 57.9 | 11.05 | 635 | 16.79042014 | DE |
| 156 | -35.12 | -64.6182152714 | 54.35 | 59.75 | 11.05 | 584 | 18.0601734 | DE |
| 260 | -35.12 | -64.6182152714 | 54.35 | 59.75 | 11.05 | 584 | 18.0601734 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 19.77 | 1.1 | 5.89 | 19.93 | 19.93 | 19.24 | 2195 |
| 1741280100 | 18.67 | 0.77 | 4.30 | 18.63 | 20.48 | 18.63 | 6144 |
| 1741193700 | 17.9 | 3.48 | 24.13 | 16.309999 | 18.45 | 16.309999 | 3548 |
| 1741107300 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1741020900 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1740761700 | 14.42 | -0.76 | -5.01 | 14.42 | 14.42 | 14.42 | 700 |
| 1740675300 | 15.18 | 0.66 | 4.55 | 15.18 | 15.18 | 15.18 | 100 |
| 1740588900 | 14.52 | 0 | 0.00 | 14.52 | 14.52 | 14.52 | 0 |
| 1740502500 | 14.52 | -0.95 | -6.14 | 14.52 | 14.52 | 14.52 | 120 |
| 1740416100 | 15.47 | 0.28 | 1.84 | 15.47 | 15.47 | 15.47 | 60 |
| 1740156900 | 15.19 | -0.48 | -3.06 | 15.3 | 15.3 | 15.12 | 224 |
| 1740070500 | 15.67 | -1.04 | -6.22 | 16.19 | 16.19 | 15.67 | 750 |
| 1739984100 | 16.71 | 0.2 | 1.21 | 16.129999 | 17.2 | 16.129999 | 825 |
| 1739897700 | 16.51 | 0.95 | 6.11 | 16.39 | 16.51 | 16.39 | 400 |
| 1739811300 | 15.56 | -0.26 | -1.64 | 15.56 | 15.56 | 15.56 | 50 |
| 1739552100 | 15.82 | 1.56 | 10.94 | 15.36 | 15.82 | 15.36 | 705 |
| 1739465700 | 14.26 | 0.41 | 2.96 | 14.26 | 14.26 | 14.26 | 200 |
| 1739379300 | 13.85 | 0.15 | 1.09 | 13.93 | 13.93 | 13.85 | 115 |
| 1739292900 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1739206500 | 13.7 | -0.79 | -5.45 | 13.7 | 13.7 | 13.7 | 530 |
| 1738947300 | 14.49 | 0.55 | 3.95 | 14.49 | 14.49 | 14.49 | 75 |
| 1738860900 | 13.94 | 0 | 0.00 | 13.94 | 13.94 | 13.94 | 0 |
| 1738774500 | 13.94 | 0.37 | 2.73 | 14.1 | 14.1 | 13.69 | 480 |
| 1738688100 | 13.57 | 1.07 | 8.56 | 12.76 | 13.57 | 12.76 | 1750 |
| 1738601700 | 12.5 | -1.01 | -7.48 | 12.96 | 12.96 | 12.5 | 1021 |
| 1738342500 | 13.51 | -0.07 | -0.52 | 13.67 | 13.67 | 13.51 | 440 |
| 1738256100 | 13.58 | -0.52 | -3.69 | 13.82 | 13.82 | 13.58 | 440 |
| 1738169700 | 14.1 | 0.41 | 2.99 | 14.22 | 14.22 | 14.1 | 340 |
| 1738083300 | 13.69 | 0 | 0.00 | 13.69 | 13.69 | 13.69 | 0 |
| 1737996900 | 13.69 | -1.27 | -8.49 | 13.85 | 13.85 | 13.69 | 500 |
| 1737737700 | 14.96 | 0.4 | 2.75 | 14.96 | 14.96 | 14.96 | 200 |
| 1737651300 | 14.56 | -0.35 | -2.35 | 14.03 | 14.56 | 13.73 | 1054 |
| 1737564900 | 14.91 | 0 | 0.00 | 14.91 | 14.91 | 14.91 | 0 |
| 1737478500 | 14.91 | -0.7 | -4.48 | 14.91 | 14.91 | 14.91 | 624 |
| 1737392100 | 15.61 | 0 | 0.00 | 15.61 | 15.61 | 15.61 | 0 |
| 1737132900 | 15.61 | -0.79 | -4.82 | 16.07 | 16.07 | 15.61 | 18 |
| 1737046500 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1736960100 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1736873700 | 16.399999 | 1.31 | 8.68 | 16.43 | 16.43 | 16.399999 | 90 |
| 1736787300 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736528100 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736441700 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736355300 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736268900 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1736182500 | 15.09 | 0 | 0.00 | 15.09 | 15.09 | 15.09 | 0 |
| 1735923300 | 15.09 | 0.04 | 0.27 | 15.09 | 15.09 | 15.09 | 100 |
| 1735836900 | 15.05 | 1.09 | 7.81 | 14.4 | 15.05 | 14.4 | 360 |
| 1735577700 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
| 1735318500 | 13.96 | 0 | 0.00 | 13.96 | 13.96 | 13.96 | 0 |
| 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 |
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
