Premium
3x Semicond (SMH3)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1.602 | -0.12 | -7.10 | 1.861 | 1.92 | 1.5355 | 3820 |
| 1744821000 | 1.7245 | -0.2 | -10.18 | 1.6439999 | 1.9445 | 1.565 | 10654 |
| 1744734600 | 1.92 | 0.04 | 1.99 | 1.89 | 2.1395 | 1.8025 | 3797 |
| 1744648200 | 1.8825 | 0.18 | 10.41 | 1.966 | 2.226 | 1.721 | 7710 |
| 1744389000 | 1.705 | -0.02 | -1.04 | 1.831 | 1.9905 | 1.404 | 7862 |
| 1744302600 | 1.723 | 0.21 | 14.22 | 2.017 | 2.1535 | 1.717 | 12907 |
| 1744216200 | 1.5085 | -0.21 | -12.09 | 1.584 | 1.7475 | 1.214 | 30662 |
| 1744129800 | 1.716 | 0.26 | 18.22 | 1.652 | 1.9855 | 1.403 | 19651 |
| 1744043400 | 1.4515 | -0.17 | -10.26 | 1.139 | 1.9215 | 0.8865 | 32426 |
| 1743784200 | 1.6175 | -0.4 | -19.79 | 1.928 | 2.0625 | 1.456 | 50848 |
| 1743697800 | 2.0165 | -0.53 | -20.94 | 2.33 | 2.469 | 1.958 | 12286 |
| 1743611400 | 2.5505 | 0.05 | 2.12 | 2.5059999 | 2.612 | 2.3304999 | 864 |
| 1743525000 | 2.4975 | 0.15 | 6.44 | 2.528 | 2.5565 | 2.3135 | 443 |
| 1743438600 | 2.3464999 | -0.17 | -6.68 | 2.376 | 2.5 | 2.234 | 3882 |
| 1743183000 | 2.5145 | -0.23 | -8.35 | 2.69 | 2.7839999 | 2.5035 | 4343 |
| 1743096600 | 2.7435 | -0.17 | -5.95 | 2.8809999 | 2.9009999 | 2.6395 | 5768 |
| 1743010200 | 2.917 | -0.33 | -10.18 | 3.23 | 3.2545 | 2.829 | 7478 |
| 1742923800 | 3.2475 | -0.07 | -1.98 | 3.275 | 3.3495 | 3.106 | 674 |
| 1742837400 | 3.313 | 0.27 | 8.84 | 3.162 | 3.4185 | 3.08 | 294 |
| 1742578200 | 3.044 | -0.08 | -2.67 | 3 | 3.101 | 2.898 | 1004 |
| 1742491800 | 3.1275 | -0.02 | -0.68 | 3.243 | 3.2745 | 3.033 | 5004 |
| 1742405400 | 3.149 | 0.04 | 1.21 | 3.088 | 3.205 | 2.9625 | 3 |
| 1742319000 | 3.1115 | -0.03 | -0.83 | 3.216 | 3.3065 | 2.9754999 | 423 |
| 1742232600 | 3.1375 | 0.05 | 1.69 | 3.141 | 3.2975 | 3.078 | 650 |
| 1741973400 | 3.0855 | 0.2 | 6.89 | 2.995 | 3.1905 | 2.93 | 70 |
| 1741887000 | 2.8865 | -0.06 | -2.10 | 2.846 | 3.079 | 2.7345 | 2269 |
| 1741800600 | 2.9485 | 0.3 | 11.33 | 2.758 | 3.0325 | 2.6685 | 1986 |
| 1741714200 | 2.6485 | -0.1 | -3.78 | 2.672 | 2.832 | 2.488 | 1662 |
| 1741627800 | 2.7525 | -0.12 | -4.16 | 3.016 | 3.0425 | 2.65 | 1539 |
| 1741368600 | 2.872 | -0.23 | -7.41 | 3.042 | 3.216 | 2.8375 | 1598 |
| 1741282200 | 3.102 | -0.04 | -1.13 | 3.035 | 3.244 | 2.9685 | 2872 |
| 1741195800 | 3.1375 | 0.2 | 6.88 | 3.192 | 3.3 | 2.9705 | 246 |
| 1741109400 | 2.9355 | -0.52 | -14.99 | 3.1429999 | 3.2375 | 2.743 | 2444 |
| 1741023000 | 3.453 | 0.03 | 0.79 | 3.567 | 3.7035 | 3.2645 | 1477 |
| 1740763800 | 3.426 | -0.37 | -9.64 | 3.392 | 3.6215 | 3.21 | 5045 |
| 1740677400 | 3.7915 | -0.39 | -9.22 | 4.175 | 4.3644999 | 3.469 | 1110 |
| 1740591000 | 4.1765 | 0.33 | 8.62 | 3.991 | 4.2835 | 3.9185 | 51 |
| 1740504600 | 3.845 | -0.53 | -12.15 | 4.051 | 4.2135 | 3.803 | 2300 |
| 1740418200 | 4.377 | -0.34 | -7.16 | 4.472 | 5.05775 | 4.025 | 1673 |
| 1740159000 | 4.7145 | -0.1 | -2.11 | 4.931 | 5.4545 | 4.414 | 106 |
| 1740072600 | 4.816 | -0.04 | -0.77 | 4.79 | 5.4925 | 4.285 | 3109 |
| 1739986200 | 4.8535 | 0.04 | 0.85 | 4.7939999 | 5.34825 | 4.211 | 10639 |
| 1739899800 | 4.8125 | 0.09 | 1.91 | 4.729 | 5.31225 | 4.2055 | 3261 |
| 1739813400 | 4.7225 | 0.14 | 3.12 | 4.5439999 | 5.2162499 | 4.242 | 464 |
| 1739554200 | 4.5795 | 0 | 0.08 | 4.5759999 | 5.072 | 4.084 | 1639 |
| 1739467800 | 4.5759999 | 0.3 | 6.92 | 4.382 | 5.018 | 3.959 | 1151 |
| 1739381400 | 4.28 | -0.24 | -5.40 | 4.479 | 5.003 | 3.7435 | 912 |
| 1739295000 | 4.5245 | 0.09 | 2.02 | 4.41 | 4.97825 | 3.949 | 6628 |
| 1739208600 | 4.4348 | 0.18 | 4.35 | 4.3426 | 4.75685 | 4.0977499 | 3718 |
| 1738949400 | 4.24985 | -0.11 | -2.51 | 4.44 | 4.8118 | 3.97145 | 5090 |
| 1738863000 | 4.35945 | 0.11 | 2.51 | 4.3771 | 4.6823 | 4.0425 | 2839 |
| 1738776600 | 4.2526 | 0.13 | 3.18 | 4.0514 | 4.5104499 | 3.79855 | 7954 |
| 1738690200 | 4.1214 | 0.1 | 2.47 | 4.0285 | 4.3997 | 3.6576 | 11422 |
| 1738603800 | 4.0222 | -0.55 | -12.08 | 3.9174 | 4.252 | 3.4912 | 12393 |
| 1738344600 | 4.5751 | 0.35 | 8.32 | 4.3968999 | 4.8838 | 4.0568 | 347 |
| 1738258200 | 4.2236 | 0.25 | 6.29 | 4.2413 | 4.5304 | 3.94875 | 4753 |
| 1738171800 | 3.9736 | 0.2 | 5.37 | 4.2618 | 4.4722 | 3.8943 | 9221 |
| 1738085400 | 3.77125 | -0.08 | -2.16 | 4.0436 | 4.325 | 3.41435 | 7160 |
| 1737999000 | 3.85445 | -1.79 | -31.73 | 4.6143 | 4.86105 | 3.74705 | 33066 |
| 1737739800 | 5.6458 | -0.03 | -0.57 | 5.7473 | 6.1583 | 5.3473499 | 2962 |
| 1737653400 | 5.6782 | -0.26 | -4.34 | 5.6942 | 5.95565 | 5.2535 | 8781 |
| 1737567000 | 5.9359 | 0.48 | 8.79 | 5.6423 | 6.19215 | 5.52465 | 3076 |
| 1737480600 | 5.45605 | 0.13 | 2.41 | 5.352 | 5.70945 | 5.2497999 | 9617 |
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
