Premium
SMAIO SA (ALSMA)
EU
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 | -0.15 | -3.6855036855 | 4.07 | 4.07 | 3.92 | 15 | 3.96434211 | DE |
| 4 | -0.26 | -6.22009569378 | 4.18 | 4.25 | 3.92 | 243 | 4.00735064 | DE |
| 12 | 0.16 | 4.25531914894 | 3.76 | 4.34 | 3.67 | 599 | 4.04015706 | DE |
| 26 | 0.82 | 26.4516129032 | 3.1 | 4.34 | 3.06 | 785 | 3.78858028 | DE |
| 52 | 1.34 | 51.9379844961 | 2.58 | 4.34 | 2.26 | 1102 | 3.22419161 | DE |
| 156 | -1.83 | -31.8260869565 | 5.75 | 5.75 | 1.9 | 1341 | 3.22241741 | DE |
| 260 | -1.83 | -31.8260869565 | 5.75 | 5.75 | 1.9 | 1341 | 3.22241741 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726590600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 40 |
| 1726504200 | 3.96 | -0.11 | -2.70 | 4.07 | 4.07 | 3.96 | 33 |
| 1726245000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 1 |
| 1726158600 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 1 |
| 1726072200 | 4.07 | -0.01 | -0.25 | 4.07 | 4.07 | 4.07 | 1 |
| 1725985800 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 51 |
| 1725899400 | 4.08 | 0.04 | 0.99 | 4.03 | 4.08 | 4.03 | 251 |
| 1725640200 | 4.04 | 0.06 | 1.51 | 3.99 | 4.04 | 3.99 | 654 |
| 1725553800 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 9 |
| 1725467400 | 3.98 | -0.2 | -4.78 | 4.08 | 4.08 | 3.98 | 1276 |
| 1725381000 | 4.18 | 0 | 0.00 | 4.08 | 4.18 | 4.08 | 84 |
| 1725294600 | 4.18 | 0.11 | 2.70 | 4.07 | 4.18 | 4.07 | 49 |
| 1725035400 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 1 |
| 1724949000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 1 |
| 1724862600 | 4.07 | 0 | 0.00 | 4.0599999 | 4.07 | 4.0599999 | 290 |
| 1724776200 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 1 |
| 1724689800 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 1 |
| 1724430600 | 4.07 | 0.01 | 0.25 | 4.07 | 4.07 | 4.07 | 1 |
| 1724344200 | 4.0599999 | 0.08 | 2.01 | 4.07 | 4.17 | 4.0599999 | 142 |
| 1724257800 | 3.98 | -0.12 | -2.93 | 4.18 | 4.25 | 3.98 | 1967 |
| 1724171400 | 4.1 | 0.12 | 3.02 | 3.91 | 4.1 | 3.91 | 1706 |
| 1724085000 | 3.98 | 0 | 0.00 | 3.96 | 3.98 | 3.96 | 537 |
| 1723825800 | 3.98 | -0.09 | -2.21 | 4.07 | 4.07 | 3.98 | 1602 |
| 1723739400 | 4.07 | 0.01 | 0.25 | 4.07 | 4.07 | 4.07 | 1 |
| 1723653000 | 4.0599999 | 0 | 0.00 | 4.07 | 4.17 | 4.0599999 | 51 |
| 1723566600 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.0599999 | 4.04 | 361 |
| 1723480200 | 4 | -0.16 | -3.85 | 4.08 | 4.09 | 4 | 1680 |
| 1723221000 | 4.16 | -0.08 | -1.89 | 4.22 | 4.3 | 4.16 | 410 |
| 1723134600 | 4.24 | 0.1 | 2.42 | 4.14 | 4.24 | 4.05 | 578 |
| 1723048200 | 4.14 | -0.18 | -4.17 | 4.14 | 4.14 | 4.14 | 1 |
| 1722961800 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1722875400 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1722616200 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.32 | 4.3099999 | 6 |
| 1722529800 | 4.3099999 | 0.02 | 0.47 | 4.3099999 | 4.3099999 | 4.3099999 | 2184 |
| 1722443400 | 4.29 | -0.01 | -0.23 | 4.3 | 4.3 | 4.18 | 2240 |
| 1722357000 | 4.3 | -0.02 | -0.46 | 4.3099999 | 4.3099999 | 4.17 | 670 |
| 1722270600 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 28 |
| 1722011400 | 4.32 | 0.02 | 0.47 | 4.3 | 4.32 | 4.3 | 13 |
| 1721925000 | 4.3 | 0.08 | 1.90 | 4.23 | 4.3 | 4.22 | 44 |
| 1721838600 | 4.22 | 0 | 0.00 | 4.23 | 4.34 | 4.22 | 313 |
| 1721752200 | 4.22 | -0.06 | -1.40 | 4.34 | 4.34 | 4.22 | 81 |
| 1721665800 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.3 | 3.93 | 2451 |
| 1721406600 | 4.2699999 | 0.29 | 7.29 | 4.3 | 4.3 | 4.26 | 295 |
| 1721320200 | 3.98 | -0.08 | -1.97 | 3.99 | 3.99 | 3.92 | 868 |
| 1721233800 | 4.0599999 | 0.19 | 4.91 | 3.85 | 4.08 | 3.85 | 4885 |
| 1721147400 | 3.87 | 0.06 | 1.57 | 3.81 | 3.88 | 3.81 | 334 |
| 1721061000 | 3.81 | -0.06 | -1.55 | 3.86 | 3.86 | 3.81 | 427 |
| 1720801800 | 3.87 | 0.06 | 1.57 | 3.81 | 3.87 | 3.76 | 1006 |
| 1720715400 | 3.81 | -0.01 | -0.26 | 3.82 | 3.88 | 3.81 | 228 |
| 1720629000 | 3.82 | 0.13 | 3.52 | 3.69 | 4 | 3.69 | 5804 |
| 1720542600 | 3.69 | 0.02 | 0.54 | 3.69 | 3.69 | 3.69 | 1 |
| 1720456200 | 3.67 | -0.01 | -0.27 | 3.69 | 3.69 | 3.67 | 280 |
| 1720197000 | 3.68 | -0.01 | -0.27 | 3.69 | 3.69 | 3.68 | 26 |
| 1720110600 | 3.69 | -0.02 | -0.54 | 3.71 | 3.71 | 3.69 | 92 |
| 1720024200 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 1 |
| 1719937800 | 3.71 | -0.07 | -1.85 | 3.77 | 3.77 | 3.71 | 2 |
| 1719851400 | 3.78 | 0.07 | 1.89 | 3.78 | 3.78 | 3.78 | 46 |
| 1719592200 | 3.71 | 0.01 | 0.27 | 3.71 | 3.71 | 3.71 | 1 |
| 1719505800 | 3.7 | 0 | 0.00 | 3.71 | 3.71 | 3.7 | 153 |
| 1719419400 | 3.7 | -0.06 | -1.60 | 3.76 | 3.77 | 3.7 | 503 |
| 1719333000 | 3.76 | 0.08 | 2.17 | 3.71 | 3.77 | 3.71 | 807 |
| 1719246600 | 3.68 | -0.1 | -2.65 | 3.68 | 3.7 | 3.68 | 2222 |
| 1718987400 | 3.78 | 0.01 | 0.27 | 3.77 | 3.78 | 3.77 | 137 |
| 1718901000 | 3.77 | 0 | 0.00 | 3.78 | 3.78 | 3.77 | 167 |
| 1718814600 | 3.77 | 0.07 | 1.89 | 3.78 | 3.78 | 3.77 | 250 |
| 1718728200 | 3.7 | -0.12 | -3.14 | 3.8 | 3.8 | 3.7 | 1376 |
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
