Premium
Smarttech247 Group Plc (S247)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 2.83018867925 | 10.6 | 10.9 | 10 | 119758 | 10.77895539 | DE |
| 4 | -0.6 | -5.21739130435 | 11.5 | 11.5 | 10 | 34080 | 10.79816393 | DE |
| 12 | -0.1 | -0.909090909091 | 11 | 12.25 | 10 | 17198 | 11.06865985 | DE |
| 26 | -10.6 | -49.3023255814 | 21.5 | 21.5 | 9.5 | 16694 | 13.1594047 | DE |
| 52 | -14.1 | -56.4 | 25 | 26 | 9.5 | 41066 | 18.82747632 | DE |
| 156 | -19.1 | -63.6666666667 | 30 | 38 | 9.5 | 32592 | 23.34513855 | DE |
| 260 | -19.1 | -63.6666666667 | 30 | 38 | 9.5 | 32592 | 23.34513855 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733419800 | 10.9 | 0.1 | 0.93 | 10.85 | 10.9 | 10.85 | 83950 |
| 1733333400 | 10.8 | -0.1 | -0.92 | 10.8 | 10.8 | 10.8 | 22969 |
| 1733247000 | 10.9 | 0.2 | 1.87 | 10.75 | 10.9 | 10.75 | 241779 |
| 1733160600 | 10.7 | 0.45 | 4.39 | 10.25 | 10.7 | 10 | 326542 |
| 1732901400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1732815000 | 10.25 | -0.35 | -3.30 | 10.6 | 10.6 | 10.25 | 7500 |
| 1732728600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732642200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732555800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732296600 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1732210200 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 10000 |
| 1732123800 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 9 |
| 1732037400 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 18554 |
| 1731951000 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731691800 | 10.6 | -0.15 | -1.40 | 10.75 | 10.75 | 10.6 | 35000 |
| 1731605400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1731519000 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 0 |
| 1731432600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 20000 |
| 1731346200 | 11.25 | -0.25 | -2.17 | 11.5 | 11.5 | 11.25 | 33333 |
| 1731087000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11 | 0 |
| 1731000600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730914200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730827800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730741400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730482200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 2784 |
| 1730395800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730309400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1730223000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 3541 |
| 1730136600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729873800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729787400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729701000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729614600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 2750 |
| 1729528200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729269000 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 4552 |
| 1729182600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.25 | 700 |
| 1729096200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1729009800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728923400 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728664200 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1728577800 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 16000 |
| 1728491400 | 11.5 | -0.5 | -4.17 | 12 | 12 | 11.5 | 17500 |
| 1728405000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 10070 |
| 1728318600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1728059400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1727973000 | 12 | 0 | 0.00 | 12 | 12 | 12 | 1100 |
| 1727886600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 377 |
| 1727800200 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1727713800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1727454600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1727368200 | 12 | -0.25 | -2.04 | 12 | 12 | 12 | 25000 |
| 1727281800 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 11.5 | 1500 |
| 1727195400 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 50000 |
| 1727109000 | 12.25 | 0.25 | 2.08 | 12 | 12.25 | 12 | 2000 |
| 1726849800 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1726763400 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1726677000 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.75 | 4200 |
| 1726590600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 11.75 | 71500 |
| 1726504200 | 11.75 | 0.75 | 6.82 | 11.5 | 11.75 | 11.5 | 10000 |
| 1726245000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 100000 |
| 1726158600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 2000 |
| 1726072200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 4500 |
| 1725985800 | 11 | 0 | 0.00 | 11 | 11 | 11 | 3360 |
| 1725899400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 40797 |
| 1725640200 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.5 | 35365 |
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
