Premium
Sma Solar Technology (1S)
BIT
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 | -0.28 | -1.96905766526 | 14.22 | 14.22 | 12.5 | 798 | 13.33590579 | DE |
| 4 | -2.49 | -15.1552038953 | 16.43 | 16.43 | 12.5 | 577 | 13.88308936 | DE |
| 12 | 0.14 | 1.01449275362 | 13.8 | 16.43 | 11.05 | 471 | 13.68395538 | DE |
| 26 | -8.78 | -38.6443661972 | 22.72 | 23.92 | 11.05 | 749 | 14.49985627 | DE |
| 52 | -35.96 | -72.0641282565 | 49.9 | 57.9 | 11.05 | 548 | 16.57599328 | DE |
| 156 | -40.41 | -74.351425943 | 54.35 | 59.75 | 11.05 | 514 | 18.19235418 | DE |
| 260 | -40.41 | -74.351425943 | 54.35 | 59.75 | 11.05 | 514 | 18.19235418 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.33 | -2.22 | 14.03 | 14.56 | 13.73 | 1054 |
| 1737564900 | 14.89 | -0.02 | -0.13 | 14.92 | 14.92 | 14.89 | 450 |
| 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 |
| 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 |
| 1730793600 | 15.73 | 0 | 0.00 | 15.73 | 15.73 | 15.73 | 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
