Premium
Summit Materials Inc (0LAI)
LSE
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 | 0 | 29.06 | 29.06 | 29.06 | 19521 | 29.06 | DE |
| 4 | 0 | 0 | 29.06 | 29.06 | 29.06 | 11786 | 29.06 | DE |
| 12 | 0 | 0 | 29.06 | 29.06 | 29.06 | 7698 | 29.06 | DE |
| 26 | 0 | 0 | 29.06 | 29.06 | 29.06 | 3604 | 29.06 | DE |
| 52 | 0 | 0 | 29.06 | 29.06 | 29.06 | 2037 | 29.06 | DE |
| 156 | 0 | 0 | 29.06 | 29.06 | 29.06 | 1403 | 29.06 | DE |
| 260 | 0 | 0 | 29.06 | 29.06 | 29.06 | 881 | 29.06 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
| 1737048600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 1 |
| 1736962200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 4 |
| 1736875800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 47598 |
| 1736789400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 50001 |
| 1736530200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 88 |
| 1736443800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
| 1736357400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 696 |
| 1736271000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 100193 |
| 1736184600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 1530 |
| 1735925400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 10 |
| 1735839000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 201 |
| 1735666200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
| 1735579800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 2 |
| 1735320600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 8 |
| 1735061400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
| 1734975000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 26 |
| 1734715800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 20 |
| 1734629400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
| 1734543000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 3 |
| 1734456600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
| 1734370200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 5 |
| 1734111000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 258 |
| 1734024600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 152 |
| 1733938200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 48 |
| 1733851800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 155 |
| 1733765400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 1 |
| 1733506200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 904 |
| 1733419800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 714 |
| 1733333400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 50011 |
| 1733247000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 2 |
| 1733160600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 159 |
| 1732901400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 62 |
| 1732815000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 0 |
| 1732728600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 336 |
| 1732642200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 326 |
| 1732555800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 180848 |
| 1732296600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 259 |
| 1732210200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 552 |
| 1732123800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 58 |
| 1732037400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 84 |
| 1731951000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 400 |
| 1731691800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 123 |
| 1731605400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 1 |
| 1731519000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 980 |
| 1731432600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 84 |
| 1731346200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 10 |
| 1731087000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 222 |
| 1731000600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 55 |
| 1730914200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 341 |
| 1730827800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 188 |
| 1730741400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 261 |
| 1730482200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 124 |
| 1730395800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 379 |
| 1730309400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 35 |
| 1730223000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 60 |
| 1730136600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 223 |
| 1729873800 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 2049 |
| 1729787400 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 2 |
| 1729701000 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 1291 |
| 1729614600 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 200 |
| 1729528200 | 29.06 | 0 | 0.00 | 29.06 | 29.06 | 29.06 | 217 |
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
