Premium
2x Long Smci (SMC2)
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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745339400 | 1146.5 | -45.5 | -3.82 | 1123 | 1183.5 | 1091.25 | 2968 |
| 1744907400 | 1192 | -212 | -15.10 | 1193 | 1223.75 | 1181.75 | 287 |
| 1744821000 | 1404 | -24.75 | -1.73 | 1307.5 | 1456.75 | 1264 | 1248 |
| 1744734600 | 1428.75 | -35.25 | -2.41 | 1433.5 | 1536 | 1368.25 | 143 |
| 1744648200 | 1464 | 62 | 4.42 | 1555 | 1620 | 1450.75 | 1308 |
| 1744389000 | 1402 | -123.75 | -8.11 | 1473.5 | 1536.5 | 1359.25 | 100 |
| 1744302600 | 1525.75 | 109.75 | 7.75 | 1711.5 | 1872.75 | 1497.75 | 148 |
| 1744216200 | 1416 | -138 | -8.88 | 1395 | 1537.75 | 1145 | 7661 |
| 1744129800 | 1554 | 189 | 13.85 | 1586 | 1755.5 | 1530.75 | 13778 |
| 1744043400 | 1365 | 181.25 | 15.31 | 913 | 1590.5 | 750.5 | 14751 |
| 1743784200 | 1183.75 | -210.25 | -15.08 | 1418.5 | 1438 | 1093 | 4079 |
| 1743697800 | 1394 | -304 | -17.90 | 1515.5 | 1564.5 | 1324.75 | 5415 |
| 1743611400 | 1698 | -54 | -3.08 | 1665 | 1733 | 1626.75 | 315 |
| 1743525000 | 1752 | 159 | 9.98 | 1616 | 1787.75 | 1585.5 | 2335 |
| 1743438600 | 1593 | -80.75 | -4.82 | 1632 | 1669.5 | 1569.75 | 4233 |
| 1743183000 | 1673.75 | -141.75 | -7.81 | 1737 | 1820.5 | 1581.25 | 3000 |
| 1743096600 | 1815.5 | -198 | -9.83 | 1843.5 | 1907 | 1744.75 | 5928 |
| 1743010200 | 2013.5 | -341.75 | -14.51 | 2334.5 | 2391 | 1957.5 | 5523 |
| 1742923800 | 2355.25 | 11.5 | 0.49 | 2429 | 2670 | 2308 | 546 |
| 1742837400 | 2343.75 | -103.25 | -4.22 | 2364 | 2560.5 | 2197.5 | 1436 |
| 1742578200 | 2447 | 270.25 | 12.42 | 2353 | 2501 | 2271.75 | 1584 |
| 1742491800 | 2176.75 | 22.75 | 1.06 | 2332 | 2375.5 | 2135.5 | 2032 |
| 1742405400 | 2154 | -195.25 | -8.31 | 2116 | 2312.5 | 2052.25 | 1523 |
| 1742319000 | 2349.25 | -94.5 | -3.87 | 2553 | 2587.5 | 2132.75 | 2566 |
| 1742232600 | 2443.75 | -17.5 | -0.71 | 2535 | 2717.5 | 2382.5 | 1789 |
| 1741973400 | 2461.25 | 154.75 | 6.71 | 2534 | 2577.5 | 2440 | 384 |
| 1741887000 | 2306.5 | -371.5 | -13.87 | 2526 | 2727.5 | 2288.75 | 474 |
| 1741800600 | 2678 | 401 | 17.61 | 2620 | 2964.5 | 2525.75 | 6171 |
| 1741714200 | 2277 | 106.5 | 4.91 | 2041.5 | 2380 | 1970.5 | 2862 |
| 1741627800 | 2170.5 | 206.5 | 10.51 | 2038 | 2370.25 | 1980.25 | 4542 |
| 1741368600 | 1964 | -212.5 | -9.76 | 2038 | 2173.75 | 1916.25 | 2446 |
| 1741282200 | 2176.5 | -94.75 | -4.17 | 1929 | 2372.75 | 1899.75 | 7456 |
| 1741195800 | 2271.25 | 157.25 | 7.44 | 2364 | 2527.5 | 2177.5 | 3888 |
| 1741109400 | 2114 | -289 | -12.03 | 1971.5 | 2209.25 | 1654.25 | 10224 |
| 1741023000 | 2403 | -371 | -13.37 | 2785 | 2956 | 2309.25 | 16178 |
| 1740763800 | 2774 | -685.5 | -19.82 | 2856 | 3007 | 2270 | 21502 |
| 1740677400 | 3459.5 | -1 | -26.93 | 3912 | 4261.5 | 3085 | 9700 |
| 1740591000 | 4734.5 | 1 | 37.17 | 5257 | 5497.5 | 4363 | 19177 |
| 1740504600 | 3451.5 | -1 | -31.29 | 3977 | 5277.5 | 3252 | 13424 |
| 1740418200 | 5023.5 | -976.5 | -16.28 | 5579 | 5713.5 | 4210 | 9720 |
| 1740159000 | 6000 | 508.5 | 9.26 | 6021 | 6672 | 5764.5 | 8798 |
| 1740072600 | 5491.5 | -498 | -8.31 | 6023 | 6413.5 | 4957 | 6980 |
| 1739986200 | 5989.5 | 906 | 17.82 | 5735 | 6455 | 5230.5 | 5149 |
| 1739899800 | 5083.5 | 971 | 23.61 | 4348 | 5414 | 4165 | 12348 |
| 1739813400 | 4112.5 | 298.5 | 7.83 | 4361 | 4506.5 | 4005 | 1988 |
| 1739554200 | 3814 | 688 | 22.01 | 3223 | 4005 | 3130.5 | 11549 |
| 1739467800 | 3126 | 183 | 6.22 | 2753 | 3169.5 | 2515.75 | 4052 |
| 1739381400 | 2943 | -129 | -4.20 | 3031 | 3665.5 | 2708 | 31593 |
| 1739295000 | 3072 | 119.5 | 4.05 | 2928 | 3683.5 | 1926 | 20122 |
| 1739208600 | 2952.5 | 615.75 | 26.35 | 2656 | 3009 | 2580 | 7789 |
| 1738949400 | 2336.75 | 180 | 8.35 | 2284.5 | 2600 | 1995 | 11049 |
| 1738863000 | 2156.75 | 252.5 | 13.26 | 1989.5 | 2277.75 | 1880 | 2072 |
| 1738776600 | 1904.25 | 328.5 | 20.85 | 1550.5 | 2078.5 | 1525.25 | 12192 |
| 1738690200 | 1575.75 | 137 | 9.52 | 1597 | 1652 | 1410.5 | 1354 |
| 1738603800 | 1438.75 | -337 | -18.98 | 1486 | 1562.5 | 1260.75 | 3045 |
| 1738344600 | 1775.75 | 220 | 14.14 | 1585.5 | 1850.75 | 1553.25 | 6708 |
| 1738258200 | 1555.75 | -3 | -0.19 | 1540.5 | 1608.5 | 1472.5 | 2983 |
| 1738171800 | 1558.75 | 23.75 | 1.55 | 1604 | 1652.75 | 1455.75 | 3623 |
| 1738085400 | 1535 | -146 | -8.69 | 1714 | 1785.5 | 1416.5 | 11280 |
| 1737999000 | 1681 | -619.5 | -26.93 | 1919 | 2206.25 | 1425.5 | 11453 |
| 1737739800 | 2300.5 | 33 | 1.46 | 2261.5 | 2587.25 | 2009.25 | 994 |
| 1737653400 | 2267.5 | 9.5 | 0.42 | 2240.5 | 2510.75 | 1923.5 | 846 |
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
