EN MML280423D125 (SMMLD)
EU
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.447 | 1.40685487678 | 31.773 | 32.012 | 31.773 | 0 | 0 | IX |
4 | -2.585 | -7.42709380836 | 34.805 | 35.167 | 31.773 | 0 | 0 | IX |
12 | -3.54 | -9.89932885906 | 35.76 | 38.184 | 31.773 | 0 | 0 | IX |
26 | -5.022 | -13.4847752537 | 37.242 | 39.791 | 31.773 | 0 | 0 | IX |
52 | 3.653 | 12.7874820597 | 28.567 | 39.791 | 28.567 | 0 | 0 | IX |
156 | 2.888 | 9.84590208646 | 29.332 | 39.791 | 27.083 | 0 | 0 | IX |
260 | 2.888 | 9.84590208646 | 29.332 | 39.791 | 27.083 | 0 | 0 | IX |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1730914200 | 31.773 | -0.24 | -0.75 | 31.773 | 31.773 | 31.773 | 0 |
1730827800 | 32.012 | 0.12 | 0.37 | 32.012 | 32.012 | 32.012 | 0 |
1730741400 | 31.893 | 0.07 | 0.23 | 31.893 | 31.893 | 31.893 | 0 |
1730482200 | 31.821 | 0.05 | 0.15 | 31.821 | 31.821 | 31.821 | 0 |
1730395800 | 31.773 | -0.22 | -0.68 | 31.773 | 31.773 | 31.773 | 0 |
1730309400 | 31.992 | -0.09 | -0.26 | 31.992 | 31.992 | 31.992 | 0 |
1730223000 | 32.077 | -0.31 | -0.96 | 32.077 | 32.077 | 32.077 | 0 |
1730136600 | 32.387 | 0.48 | 1.51 | 32.387 | 32.387 | 32.387 | 0 |
1729873800 | 31.906 | 0.13 | 0.41 | 31.906 | 31.906 | 31.906 | 0 |
1729787400 | 31.776 | -2.85 | -8.23 | 31.776 | 31.776 | 31.776 | 0 |
1729701000 | 34.627 | -0.13 | -0.36 | 34.627 | 34.627 | 34.627 | 0 |
1729614600 | 34.753 | 0.26 | 0.76 | 34.753 | 34.753 | 34.753 | 0 |
1729528200 | 34.49 | -0.68 | -1.93 | 34.49 | 34.49 | 34.49 | 0 |
1729269000 | 35.167 | 0.44 | 1.26 | 35.167 | 35.167 | 35.167 | 0 |
1729182600 | 34.73 | 0.17 | 0.49 | 34.73 | 34.73 | 34.73 | 0 |
1729096200 | 34.562 | 0 | 0.00 | 34.562 | 34.562 | 34.562 | 0 |
1729009800 | 34.562 | -0.55 | -1.56 | 34.562 | 34.562 | 34.562 | 0 |
1728923400 | 35.109 | 0.5 | 1.45 | 35.109 | 35.109 | 35.109 | 0 |
1728664200 | 34.606 | -0.35 | -0.99 | 34.606 | 34.606 | 34.606 | 0 |
1728577800 | 34.952 | 0 | 0.00 | 34.952 | 34.952 | 34.952 | 0 |
1728491400 | 34.952 | -0.62 | -1.74 | 34.952 | 34.952 | 34.952 | 0 |
1728405000 | 35.571 | -0.49 | -1.35 | 35.571 | 35.571 | 35.571 | 0 |
1728318600 | 36.056 | -0.29 | -0.79 | 36.056 | 36.056 | 36.056 | 0 |
1728059400 | 36.343 | 0.55 | 1.54 | 36.343 | 36.343 | 36.343 | 0 |
1727973000 | 35.793 | -0.66 | -1.81 | 35.793 | 35.793 | 35.793 | 0 |
1727886600 | 36.453 | -0.47 | -1.26 | 36.453 | 36.453 | 36.453 | 0 |
1727800200 | 36.918 | -0.51 | -1.35 | 36.918 | 36.918 | 36.918 | 0 |
1727713800 | 37.425 | -0.76 | -1.99 | 37.425 | 37.425 | 37.425 | 0 |
1727454600 | 38.184 | 0.19 | 0.50 | 38.184 | 38.184 | 38.184 | 0 |
1727368200 | 37.993 | 0.64 | 1.72 | 37.993 | 37.993 | 37.993 | 0 |
1727281800 | 37.349 | -0.29 | -0.77 | 37.349 | 37.349 | 37.349 | 0 |
1727195400 | 37.64 | -0.08 | -0.20 | 37.64 | 37.64 | 37.64 | 0 |
1727109000 | 37.715 | 0.15 | 0.41 | 37.715 | 37.715 | 37.715 | 0 |
1726849800 | 37.561 | -0.42 | -1.09 | 37.561 | 37.561 | 37.561 | 0 |
1726763400 | 37.976 | 0.65 | 1.75 | 37.976 | 37.976 | 37.976 | 0 |
1726677000 | 37.322 | -0.12 | -0.31 | 37.322 | 37.322 | 37.322 | 0 |
1726590600 | 37.438 | 0.2 | 0.54 | 37.438 | 37.438 | 37.438 | 0 |
1726504200 | 37.236 | 0.07 | 0.19 | 37.236 | 37.236 | 37.236 | 0 |
1726245000 | 37.164 | 0.61 | 1.68 | 37.164 | 37.164 | 37.164 | 0 |
1726158600 | 36.55 | 0.26 | 0.72 | 36.55 | 36.55 | 36.55 | 0 |
1726072200 | 36.287 | -0.19 | -0.52 | 36.287 | 36.287 | 36.287 | 0 |
1725985800 | 36.475 | -0.18 | -0.49 | 36.475 | 36.475 | 36.475 | 0 |
1725899400 | 36.653 | 0.27 | 0.73 | 36.653 | 36.653 | 36.653 | 0 |
1725640200 | 36.386 | -0.24 | -0.66 | 36.386 | 36.386 | 36.386 | 0 |
1725553800 | 36.626 | 0.26 | 0.73 | 36.626 | 36.626 | 36.626 | 0 |
1725467400 | 36.362 | -0.06 | -0.15 | 36.362 | 36.362 | 36.362 | 0 |
1725381000 | 36.417 | -0.07 | -0.18 | 36.417 | 36.417 | 36.417 | 0 |
1725294600 | 36.482 | -0.07 | -0.20 | 36.482 | 36.482 | 36.482 | 0 |
1725035400 | 36.554 | 0.14 | 0.39 | 36.554 | 36.554 | 36.554 | 0 |
1724949000 | 36.413 | 0.08 | 0.22 | 36.413 | 36.413 | 36.413 | 0 |
1724862600 | 36.334 | -0.28 | -0.77 | 36.334 | 36.334 | 36.334 | 0 |
1724776200 | 36.616 | -0.07 | -0.18 | 36.616 | 36.616 | 36.616 | 0 |
1724689800 | 36.681 | -0.04 | -0.11 | 36.681 | 36.681 | 36.681 | 0 |
1724430600 | 36.722 | 0.29 | 0.78 | 36.722 | 36.722 | 36.722 | 0 |
1724344200 | 36.437 | 0.07 | 0.19 | 36.437 | 36.437 | 36.437 | 0 |
1724257800 | 36.368 | 0.32 | 0.88 | 36.368 | 36.368 | 36.368 | 0 |
1724171400 | 36.052 | -0.15 | -0.41 | 36.052 | 36.052 | 36.052 | 0 |
1724085000 | 36.2 | 0.35 | 0.98 | 36.2 | 36.2 | 36.2 | 0 |
1723825800 | 35.85 | 0.09 | 0.25 | 35.85 | 35.85 | 35.85 | 0 |
1723739400 | 35.76 | 0.13 | 0.36 | 35.76 | 35.76 | 35.76 | 0 |
1723653000 | 35.63 | 0.52 | 1.49 | 35.63 | 35.63 | 35.63 | 0 |
1723566600 | 35.107 | -0.3 | -0.86 | 35.107 | 35.107 | 35.107 | 0 |
1723480200 | 35.41 | 0.13 | 0.38 | 35.41 | 35.41 | 35.41 | 0 |
1723221000 | 35.276 | 0.07 | 0.20 | 35.276 | 35.276 | 35.276 | 0 |
1723134600 | 35.207 | -0.02 | -0.07 | 35.207 | 35.207 | 35.207 | 0 |
1723048200 | 35.231 | 0.13 | 0.37 | 35.231 | 35.231 | 35.231 | 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