Premium
Smart (j.) & Co. (contractors) Plc (SMJ)
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 | 5 | 4.34782608696 | 115 | 120 | 115 | 4431 | 117.66557592 | DE |
| 4 | -5 | -4 | 125 | 130 | 110 | 4989 | 116.80720815 | DE |
| 12 | -5 | -4 | 125 | 130 | 110 | 2481 | 119.50845454 | DE |
| 26 | -7.5 | -5.88235294118 | 127.5 | 130 | 110 | 3158 | 123.09681972 | DE |
| 52 | -5 | -4 | 125 | 137 | 110 | 2928 | 124.51108271 | DE |
| 156 | -41.5 | -25.6965944272 | 161.5 | 173.5 | 107.5 | 4097 | 143.61762872 | DE |
| 260 | 10.5 | 9.58904109589 | 109.5 | 173.5 | 107.5 | 4741 | 134.81075818 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1744821000 | 120 | 2.5 | 2.13 | 117.5 | 120 | 117.5 | 7952 |
| 1744734600 | 117.5 | 0.5 | 0.43 | 117.5 | 117.5 | 117.5 | 1781 |
| 1744648200 | 117 | 2 | 1.74 | 117.5 | 117.5 | 117 | 7423 |
| 1744389000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
| 1744302600 | 115 | 5 | 4.55 | 115 | 115 | 115 | 5000 |
| 1744216200 | 110 | -2.5 | -2.22 | 112.5 | 115 | 110 | 15000 |
| 1744129800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 150 |
| 1744043400 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1743784200 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 110 | 5000 |
| 1743697800 | 112.5 | 0 | 0.00 | 112.5 | 112.5 | 112.5 | 0 |
| 1743611400 | 112.5 | -10 | -8.16 | 122.5 | 122.5 | 111.5 | 24450 |
| 1743525000 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 2150 |
| 1743438600 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 2726 |
| 1743183000 | 122.5 | -2.5 | -2.00 | 125 | 130 | 122.5 | 19101 |
| 1743096600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 6043 |
| 1743010200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1742923800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 3000 |
| 1742837400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1742578200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1742491800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1742405400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2500 |
| 1742319000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 195 |
| 1742232600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741973400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741887000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741800600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 5 |
| 1741714200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741627800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741368600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741282200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741195800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741109400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1741023000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1740763800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1740677400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 8420 |
| 1740591000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1740504600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 500 |
| 1740418200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 12300 |
| 1740159000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1740072600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1739986200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1739899800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1739813400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1739554200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1938 |
| 1739467800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1739381400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 419 |
| 1739295000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1739208600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1738949400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1738863000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1738776600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1738690200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1738603800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 22500 |
| 1738344600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 11 |
| 1738258200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1738171800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 65 |
| 1738085400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 226 |
| 1737999000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1737739800 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1737653400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1737567000 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1737480600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 50 |
| 1737394200 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2000 |
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
