Premium
Wh Smith Plc (SMWH)
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 | 105 | 8.96669513237 | 1171 | 1313 | 1149 | 278454 | 1265.08280219 | DE |
| 4 | 90 | 7.58853288364 | 1186 | 1313 | 1122 | 251204 | 1190.89136673 | DE |
| 12 | -81 | -5.96904937362 | 1357 | 1357 | 1122 | 258188 | 1216.29606311 | DE |
| 26 | 51 | 4.16326530612 | 1225 | 1497 | 1122 | 250527 | 1293.3893929 | DE |
| 52 | 9 | 0.710339384373 | 1267 | 1497 | 1080 | 307987 | 1245.69109795 | DE |
| 156 | -336.5 | -20.8682170543 | 1612.5 | 1724 | 1080 | 343350 | 1376.24146203 | DE |
| 260 | -1134 | -47.0539419087 | 2410 | 2500 | 585.5 | 439495 | 1390.69280775 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1291 | -16 | -1.22 | 1281 | 1295 | 1273 | 190185 |
| 1738344600 | 1307 | 19 | 1.48 | 1257 | 1313 | 1257 | 273434 |
| 1738258200 | 1288 | 16 | 1.26 | 1288 | 1298 | 1263 | 270419 |
| 1738171800 | 1272 | 82 | 6.89 | 1249 | 1282 | 1247 | 327244 |
| 1738085400 | 1190 | 43 | 3.75 | 1171 | 1204 | 1149 | 330988 |
| 1737999000 | 1147 | -1 | -0.09 | 1243 | 1255 | 1147 | 566561 |
| 1737739800 | 1148 | -4 | -0.35 | 1141 | 1165 | 1141 | 125578 |
| 1737653400 | 1152 | 5 | 0.44 | 1149 | 1152 | 1132 | 260102 |
| 1737567000 | 1147 | -26 | -2.22 | 1180 | 1180 | 1129 | 238777 |
| 1737480600 | 1173 | -6 | -0.51 | 1155 | 1196 | 1155 | 175065 |
| 1737394200 | 1179 | -18 | -1.50 | 1197 | 1204 | 1172 | 147560 |
| 1737135000 | 1197 | 11 | 0.93 | 1189 | 1202 | 1184 | 410818 |
| 1737048600 | 1186 | -5 | -0.42 | 1185 | 1187 | 1166 | 220100 |
| 1736962200 | 1191 | 44 | 3.84 | 1155 | 1196 | 1155 | 177043 |
| 1736875800 | 1147 | 13 | 1.15 | 1137 | 1150 | 1130 | 159434 |
| 1736789400 | 1134 | -3 | -0.26 | 1164 | 1164 | 1125 | 160326 |
| 1736530200 | 1137 | -24 | -2.07 | 1164 | 1164 | 1135 | 167227 |
| 1736443800 | 1161 | 12 | 1.04 | 1138 | 1161 | 1122 | 399970 |
| 1736357400 | 1149 | -37 | -3.12 | 1207 | 1207 | 1145 | 266312 |
| 1736271000 | 1186 | 0 | 0.00 | 1186 | 1197 | 1175 | 156944 |
| 1736184600 | 1186 | 12 | 1.02 | 1202 | 1202 | 1173 | 121949 |
| 1735925400 | 1174 | -10 | -0.84 | 1156 | 1183 | 1156 | 79204 |
| 1735839000 | 1184 | -5 | -0.42 | 1161 | 1192 | 1161 | 89757 |
| 1735666200 | 1189 | 11 | 0.93 | 1203 | 1203 | 1174 | 31329 |
| 1735579800 | 1178 | -5 | -0.42 | 1179 | 1184 | 1169 | 92935 |
| 1735320600 | 1183 | -17 | -1.42 | 1200 | 1203 | 1182 | 63994 |
| 1735061400 | 1200 | 16 | 1.35 | 1156 | 1211 | 1156 | 61687 |
| 1734975000 | 1184 | 6 | 0.51 | 1204 | 1204 | 1166 | 498687 |
| 1734715800 | 1178 | 8 | 0.68 | 1194 | 1194 | 1160 | 324842 |
| 1734629400 | 1170 | -11 | -0.93 | 1178 | 1178 | 1164 | 375537 |
| 1734543000 | 1181 | 6 | 0.51 | 1160 | 1189 | 1160 | 165106 |
| 1734456600 | 1175 | -16 | -1.34 | 1168 | 1189 | 1168 | 885672 |
| 1734370200 | 1191 | -17 | -1.41 | 1237 | 1237 | 1185 | 276353 |
| 1734111000 | 1208 | -24 | -1.95 | 1207 | 1232 | 1205 | 521655 |
| 1734024600 | 1232 | -5 | -0.40 | 1267 | 1267 | 1232 | 190904 |
| 1733938200 | 1237 | 11 | 0.90 | 1230 | 1241 | 1217 | 185238 |
| 1733851800 | 1226 | -18 | -1.45 | 1232 | 1243 | 1220 | 159020 |
| 1733765400 | 1244 | -11 | -0.88 | 1279 | 1279 | 1239 | 350547 |
| 1733506200 | 1255 | 1 | 0.08 | 1249 | 1264 | 1249 | 319998 |
| 1733419800 | 1254 | -10 | -0.79 | 1249 | 1267 | 1247 | 179322 |
| 1733333400 | 1264 | 8 | 0.64 | 1275 | 1275 | 1253 | 173639 |
| 1733247000 | 1256 | 24 | 1.95 | 1239 | 1261 | 1235 | 1095376 |
| 1733160600 | 1232 | 2 | 0.16 | 1259 | 1259 | 1227 | 182484 |
| 1732901400 | 1230 | -15 | -1.20 | 1215 | 1248 | 1215 | 174721 |
| 1732815000 | 1245 | 4 | 0.32 | 1254 | 1259 | 1242 | 171954 |
| 1732728600 | 1241 | -2 | -0.16 | 1213 | 1250 | 1213 | 145233 |
| 1732642200 | 1243 | -15 | -1.19 | 1231 | 1251 | 1227 | 162418 |
| 1732555800 | 1258 | 5 | 0.40 | 1255 | 1267 | 1237 | 280546 |
| 1732296600 | 1253 | 12 | 0.97 | 1236 | 1266 | 1236 | 154294 |
| 1732210200 | 1241 | -24 | -1.90 | 1264 | 1265 | 1223 | 233093 |
| 1732123800 | 1265 | -2 | -0.16 | 1247 | 1276 | 1247 | 133888 |
| 1732037400 | 1267 | 8 | 0.64 | 1273 | 1280 | 1237 | 258046 |
| 1731951000 | 1259 | 0 | 0.00 | 1286 | 1286 | 1250 | 90937 |
| 1731691800 | 1259 | -1 | -0.08 | 1245 | 1267 | 1245 | 149274 |
| 1731605400 | 1260 | -41 | -3.15 | 1321 | 1321 | 1214 | 636683 |
| 1731519000 | 1301 | 1 | 0.08 | 1295 | 1311 | 1290 | 233897 |
| 1731432600 | 1300 | -25 | -1.89 | 1357 | 1357 | 1292 | 442401 |
| 1731346200 | 1325 | 6 | 0.45 | 1348 | 1348 | 1320 | 104346 |
| 1731087000 | 1319 | -17 | -1.27 | 1353 | 1363 | 1308 | 149034 |
| 1731000600 | 1336 | 31 | 2.38 | 1313 | 1336 | 1306 | 154764 |
| 1730914200 | 1305 | 0 | 0.00 | 1305 | 1347 | 1305 | 175461 |
| 1730827800 | 1305 | -20 | -1.51 | 1352 | 1352 | 1305 | 184987 |
| 1730741400 | 1325 | 3 | 0.23 | 1319 | 1332 | 1316 | 184772 |
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
