Premium
FTSE Hermes International SCA (SSRMS)
FTSE
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 | 321.62 | 1.84954411228 | 17389.15 | 18266.78 | 17051.18 | 0 | 0 | IX |
| 4 | -119.92 | -0.672548286129 | 17830.69 | 19547.8 | 17051.18 | 0 | 0 | IX |
| 12 | -130.83 | -0.733286252354 | 17841.6 | 19547.8 | 16680.5 | 0 | 0 | IX |
| 26 | -5587.42 | -23.9822063431 | 23298.19 | 25064.36 | 16669.6 | 0 | 0 | IX |
| 52 | -8498.33 | -32.4251118886 | 26209.1 | 27059.48 | 16669.6 | 0 | 0 | IX |
| 156 | -7696.54 | -30.2926205096 | 25407.31 | 32106.59 | 16669.6 | 0 | 0 | IX |
| 260 | -7696.54 | -30.2926205096 | 25407.31 | 32106.59 | 16669.6 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 17122.04 | -757.71 | -4.24 | 17879.75 | 17879.75 | 17051.18 | 0 |
| 1783441800 | 17879.75 | 147.18 | 0.83 | 17732.57 | 18266.78 | 17732.57 | 0 |
| 1783355400 | 17732.57 | -158.09 | -0.88 | 17890.66 | 18179.57 | 17569.04 | 0 |
| 1783096200 | 17890.66 | -65.41 | -0.36 | 17956.07 | 17956.07 | 17530.88 | 0 |
| 1783009800 | 17956.07 | 566.92 | 3.26 | 17389.15 | 18070.54 | 17350.99 | 0 |
| 1782923400 | 17389.15 | -32.71 | -0.19 | 17421.86 | 17449.11 | 17160.2 | 0 |
| 1782837000 | 17421.86 | -190.79 | -1.08 | 17612.65 | 17672.61 | 17214.71 | 0 |
| 1782750600 | 17612.65 | -114.47 | -0.65 | 17727.12 | 17847.05 | 17601.75 | 0 |
| 1782491400 | 17727.12 | 136.28 | 0.77 | 17590.84 | 17803.44 | 17405.5 | 0 |
| 1782405000 | 17590.84 | -168.99 | -0.95 | 17759.83 | 17983.33 | 17552.68 | 0 |
| 1782318600 | 17759.83 | 261.66 | 1.50 | 17498.17 | 17841.6 | 17470.92 | 0 |
| 1782232200 | 17498.17 | -163.54 | -0.93 | 17661.71 | 17661.71 | 17149.3 | 0 |
| 1782145800 | 17661.71 | -1 | -5.90 | 18768.29 | 18817.35 | 17607.2 | 0 |
| 1781886600 | 18768.29 | -452.45 | -2.35 | 19220.74 | 19455.13 | 18746.49 | 0 |
| 1781800200 | 19220.74 | 387.04 | 2.06 | 18833.7 | 19242.54 | 18621.11 | 0 |
| 1781713800 | 18833.7 | -239.85 | -1.26 | 19073.55 | 19188.03 | 18730.13 | 0 |
| 1781627400 | 19073.55 | 408.83 | 2.19 | 18664.72 | 19106.26 | 18626.56 | 0 |
| 1781541000 | 18664.72 | 163.54 | 0.88 | 18501.18 | 19547.8 | 18501.18 | 0 |
| 1781281800 | 18501.18 | 588.72 | 3.29 | 17912.46 | 18959.08 | 17912.46 | 0 |
| 1781195400 | 17912.46 | 81.77 | 0.46 | 17830.69 | 18277.69 | 17716.22 | 0 |
| 1781109000 | 17830.69 | -327.07 | -1.80 | 18157.76 | 18299.49 | 17569.04 | 0 |
| 1781022600 | 18157.76 | 239.85 | 1.34 | 17917.91 | 18310.39 | 17721.67 | 0 |
| 1780936200 | 17917.91 | 267.1 | 1.51 | 17650.81 | 17934.27 | 17225.62 | 0 |
| 1780677000 | 17650.81 | 397.94 | 2.31 | 17252.87 | 17710.77 | 17160.2 | 0 |
| 1780590600 | 17252.87 | 201.69 | 1.18 | 17051.18 | 17601.75 | 17034.83 | 0 |
| 1780504200 | 17051.18 | -430.64 | -2.46 | 17481.82 | 17481.82 | 17051.18 | 0 |
| 1780417800 | 17481.82 | -65.41 | -0.37 | 17547.23 | 17966.97 | 17383.7 | 0 |
| 1780331400 | 17547.23 | -114.48 | -0.65 | 17661.71 | 18239.53 | 17449.11 | 0 |
| 1780072200 | 17661.71 | -152.63 | -0.86 | 17814.34 | 18244.98 | 17661.71 | 0 |
| 1779985800 | 17814.34 | 0 | 0.00 | 17814.34 | 17939.72 | 17394.6 | 0 |
| 1779899400 | 17814.34 | 408.84 | 2.35 | 17405.5 | 18250.43 | 17405.5 | 0 |
| 1779813000 | 17405.5 | -92.67 | -0.53 | 17994.23 | 17994.23 | 17367.35 | 0 |
| 1779467400 | 17498.17 | -27.26 | -0.16 | 17525.43 | 18054.19 | 17443.66 | 0 |
| 1779381000 | 17525.43 | -158.08 | -0.89 | 17683.51 | 17699.87 | 17285.58 | 0 |
| 1779294600 | 17683.51 | 163.53 | 0.93 | 17519.98 | 17901.56 | 17045.73 | 0 |
| 1779208200 | 17519.98 | 294.36 | 1.71 | 17225.62 | 17678.06 | 17165.65 | 0 |
| 1779121800 | 17225.62 | 49.06 | 0.29 | 17176.56 | 17405.5 | 16680.5 | 0 |
| 1778862600 | 17176.56 | -196.24 | -1.13 | 17372.8 | 17421.86 | 17116.59 | 0 |
| 1778776200 | 17372.8 | 119.93 | 0.70 | 17252.87 | 17465.47 | 17252.87 | 0 |
| 1778689800 | 17252.87 | 38.16 | 0.22 | 17214.71 | 17263.77 | 16942.16 | 0 |
| 1778603400 | 17214.71 | -299.82 | -1.71 | 17514.53 | 17514.53 | 17214.71 | 0 |
| 1778517000 | 17514.53 | -594.17 | -3.28 | 18108.7 | 18130.51 | 17427.31 | 0 |
| 1778257800 | 18108.7 | -447 | -2.41 | 18555.7 | 18555.7 | 18081.45 | 0 |
| 1778171400 | 18555.7 | 332.52 | 1.82 | 18223.18 | 19073.55 | 18223.18 | 0 |
| 1778085000 | 18223.18 | 910.35 | 5.26 | 17312.83 | 18632.01 | 17312.83 | 0 |
| 1777998600 | 17312.83 | -387.04 | -2.19 | 17318.29 | 17672.61 | 17122.04 | 0 |
| 1777653000 | 17699.87 | 0 | 0.00 | 17699.87 | 17699.87 | 17699.87 | 0 |
| 1777566600 | 17699.87 | 174.44 | 1.00 | 17525.43 | 17814.34 | 17214.71 | 0 |
| 1777480200 | 17525.43 | -163.53 | -0.92 | 17688.96 | 17688.96 | 17280.13 | 0 |
| 1777393800 | 17688.96 | -387.03 | -2.14 | 18075.99 | 18206.82 | 17688.96 | 0 |
| 1777307400 | 18075.99 | 109.02 | 0.61 | 17966.97 | 18146.86 | 17934.27 | 0 |
| 1777048200 | 17966.97 | -283.46 | -1.55 | 18250.43 | 18250.43 | 17748.93 | 0 |
| 1776961800 | 18250.43 | 310.71 | 1.73 | 17939.72 | 18364.91 | 17776.18 | 0 |
| 1776875400 | 17939.72 | -332.52 | -1.82 | 18272.24 | 18272.24 | 17890.66 | 0 |
| 1776789000 | 18272.24 | -218.04 | -1.18 | 18490.28 | 18604.76 | 18272.24 | 0 |
| 1776702600 | 18490.28 | -490.6 | -2.58 | 18980.88 | 18980.88 | 18435.77 | 0 |
| 1776443400 | 18980.88 | 943.04 | 5.23 | 18037.84 | 19253.44 | 18037.84 | 0 |
| 1776357000 | 18037.84 | 196.24 | 1.10 | 17841.6 | 18212.27 | 17667.16 | 0 |
| 1776270600 | 17841.6 | -1 | -8.22 | 19438.78 | 19438.78 | 16669.599 | 0 |
| 1776184200 | 19438.78 | 228.95 | 1.19 | 19209.83 | 19553.25 | 19122.61 | 0 |
| 1776097800 | 19209.83 | 49.06 | 0.26 | 19160.77 | 19226.19 | 18790.09 | 0 |
| 1775838600 | 19160.77 | 65.41 | 0.34 | 19095.36 | 19618.67 | 19095.36 | 0 |
| 1775752200 | 19095.36 | -179.89 | -0.93 | 19275.25 | 19275.25 | 18822.8 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
