Premium
Smiths News Plc (SNWS)
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 | -0.6 | -1.06761565836 | 56.2 | 58 | 52.6 | 278932 | 54.71649088 | DE |
| 4 | -7.2 | -11.4649681529 | 62.8 | 62.8 | 52.6 | 430303 | 57.75844887 | DE |
| 12 | -7.4 | -11.746031746 | 63 | 71 | 52.6 | 481328 | 61.50040908 | DE |
| 26 | -0.8 | -1.41843971631 | 56.4 | 71 | 52.6 | 793365 | 60.57228217 | DE |
| 52 | 8.2 | 17.2995780591 | 47.4 | 71 | 47.1 | 647973 | 59.58721716 | DE |
| 156 | 20.8 | 59.7701149425 | 34.8 | 71 | 27 | 432053 | 51.95812698 | DE |
| 260 | 30.35 | 120.198019802 | 25.25 | 71 | 24.5 | 409536 | 47.78807536 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 55.6 | 2.2 | 4.12 | 53.8 | 56 | 53.8 | 555310 |
| 1741714200 | 53.4 | -0.6 | -1.11 | 54 | 55 | 53 | 375241 |
| 1741627800 | 54 | -2.8 | -4.93 | 58 | 58 | 52.6 | 243352 |
| 1741368600 | 56.8 | 2 | 3.65 | 54.8 | 56.8 | 54.8 | 79652 |
| 1741282200 | 54.8 | 0 | 0.00 | 56.2 | 56.2 | 53.8 | 141107 |
| 1741195800 | 54.8 | 0 | 0.00 | 55 | 56 | 53.6 | 324550 |
| 1741109400 | 54.8 | -1.4 | -2.49 | 56.2 | 56.2 | 53 | 1050331 |
| 1741023000 | 56.2 | 1.4 | 2.55 | 57.8 | 57.8 | 55 | 484292 |
| 1740763800 | 54.8 | -3.4 | -5.84 | 58.2 | 58.2 | 54.8 | 399462 |
| 1740677400 | 58.2 | -1.2 | -2.02 | 59.4 | 59.8 | 58.2 | 311527 |
| 1740591000 | 59.4 | -0.4 | -0.67 | 59.8 | 60 | 59 | 1776415 |
| 1740504600 | 59.8 | -0.4 | -0.66 | 62 | 62 | 59.2 | 134208 |
| 1740418200 | 60.2 | 0.2 | 0.33 | 60 | 60.2 | 60 | 183807 |
| 1740159000 | 60 | -1.4 | -2.28 | 59.2 | 60.8 | 59.2 | 123233 |
| 1740072600 | 61.4 | 1.4 | 2.33 | 60 | 61.4 | 60 | 279483 |
| 1739986200 | 60 | 0 | 0.00 | 60 | 60.8 | 60 | 416304 |
| 1739899800 | 60 | -0.2 | -0.33 | 60 | 60 | 59.8 | 1134999 |
| 1739813400 | 60.2 | -0.6 | -0.99 | 62.2 | 62.2 | 60 | 107397 |
| 1739554200 | 60.8 | 0.2 | 0.33 | 60.8 | 60.8 | 60.6 | 286794 |
| 1739467800 | 60.6 | -0.4 | -0.66 | 62.8 | 62.8 | 60.6 | 198599 |
| 1739381400 | 61 | -2 | -3.17 | 61.4 | 61.8 | 61 | 182141 |
| 1739295000 | 63 | 1.2 | 1.94 | 60 | 63 | 59 | 563654 |
| 1739208600 | 61.8 | 0.8 | 1.31 | 60.2 | 61.8 | 60.2 | 822923 |
| 1738949400 | 61 | 0.8 | 1.33 | 60.6 | 61.6 | 60.6 | 263093 |
| 1738863000 | 60.2 | 0.2 | 0.33 | 60 | 61 | 59.8 | 191902 |
| 1738776600 | 60 | -0.4 | -0.66 | 60 | 60 | 60 | 102173 |
| 1738690200 | 60.4 | -1 | -1.63 | 62 | 62 | 60.4 | 195992 |
| 1738603800 | 61.4 | 0.4 | 0.66 | 62.8 | 62.8 | 61 | 172593 |
| 1738344600 | 61 | 0 | 0.00 | 61.6 | 61.6 | 61 | 137833 |
| 1738258200 | 61 | 0.2 | 0.33 | 61.6 | 62 | 61 | 450668 |
| 1738171800 | 60.8 | 0 | 0.00 | 60 | 61 | 60 | 88350 |
| 1738085400 | 60.8 | 0.6 | 1.00 | 60.8 | 61.4 | 60.8 | 221523 |
| 1737999000 | 60.2 | -0.8 | -1.31 | 60 | 60.8 | 59.8 | 401622 |
| 1737739800 | 61 | 0.4 | 0.66 | 60.4 | 61 | 60.4 | 291413 |
| 1737653400 | 60.6 | 0.4 | 0.66 | 60.8 | 61 | 60.4 | 387131 |
| 1737567000 | 60.2 | 0 | 0.00 | 61 | 61 | 59.4 | 404185 |
| 1737480600 | 60.2 | 0 | 0.00 | 60.6 | 60.8 | 60 | 277240 |
| 1737394200 | 60.2 | -0.2 | -0.33 | 60.4 | 61 | 59.8 | 526441 |
| 1737135000 | 60.4 | -0.2 | -0.33 | 61 | 61 | 60.4 | 363990 |
| 1737048600 | 60.6 | 1 | 1.68 | 60.6 | 60.8 | 60 | 408530 |
| 1736962200 | 59.6 | 1.2 | 2.05 | 58.4 | 60 | 58.4 | 643600 |
| 1736875800 | 58.4 | 1.4 | 2.46 | 57.4 | 59 | 57.4 | 479674 |
| 1736789400 | 57 | -0.6 | -1.04 | 57.8 | 58 | 56.2 | 597357 |
| 1736530200 | 57.6 | -3.6 | -5.88 | 61.4 | 61.4 | 57 | 920455 |
| 1736443800 | 61.2 | -6.4 | -9.47 | 62.2 | 62.6 | 59.4 | 1615870 |
| 1736357400 | 67.6 | -1 | -1.46 | 69 | 69 | 67 | 848632 |
| 1736271000 | 68.6 | 0.2 | 0.29 | 67.4 | 71 | 67.4 | 787536 |
| 1736184600 | 68.4 | 0.2 | 0.29 | 69.8 | 70 | 68.4 | 1282956 |
| 1735925400 | 68.2 | 1 | 1.49 | 67.2 | 69.4 | 67 | 1899532 |
| 1735839000 | 67.2 | -0.4 | -0.59 | 66.599999 | 68.2 | 66.599999 | 668050 |
| 1735666200 | 67.6 | 2.4 | 3.68 | 65 | 67.6 | 65 | 495073 |
| 1735579800 | 65.2 | 1 | 1.56 | 64.8 | 65.4 | 64 | 494036 |
| 1735320600 | 64.2 | -0.4 | -0.62 | 62 | 66 | 62 | 440092 |
| 1735061400 | 64.599999 | 0.6 | 0.94 | 64.599999 | 65 | 64.4 | 269827 |
| 1734975000 | 64 | -0.6 | -0.93 | 63.8 | 64.599999 | 63.4 | 439113 |
| 1734715800 | 64.599999 | 2 | 3.19 | 64.2 | 64.599999 | 63.4 | 322837 |
| 1734629400 | 62.6 | -0.8 | -1.26 | 63 | 63.6 | 62.6 | 171612 |
| 1734543000 | 63.4 | 0.4 | 0.63 | 64.8 | 64.8 | 62.4 | 147597 |
| 1734456600 | 63 | -1.2 | -1.87 | 64.4 | 65 | 62.6 | 369016 |
| 1734370200 | 64.2 | 1 | 1.58 | 64 | 64.599999 | 64 | 371817 |
| 1734111000 | 63.2 | -0.8 | -1.25 | 64 | 64 | 63.2 | 108660 |
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
