Premium
Smiths News Plc (SNWS)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -3.37078651685 | 53.4 | 55.6 | 52 | 210876 | 52.7654716 | DE |
| 4 | -2.2 | -4.08921933086 | 53.8 | 55.6 | 45.2 | 394586 | 51.62384915 | DE |
| 12 | -10 | -16.2337662338 | 61.6 | 63 | 45.2 | 350603 | 55.77123574 | DE |
| 26 | -5.8 | -10.1045296167 | 57.4 | 71 | 45.2 | 711828 | 60.40831457 | DE |
| 52 | -0.6 | -1.14942528736 | 52.2 | 71 | 45.2 | 643692 | 59.84345438 | DE |
| 156 | 17.8 | 52.6627218935 | 33.8 | 71 | 27 | 430897 | 52.46180966 | DE |
| 260 | 34.05 | 194.017094017 | 17.55 | 71 | 11.05 | 408951 | 44.635861 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 51.6 | -1 | -1.90 | 52.8 | 52.8 | 51.6 | 269439 |
| 1745512200 | 52.6 | -0.2 | -0.38 | 55.6 | 55.6 | 52.4 | 201247 |
| 1745425800 | 52.8 | -0.2 | -0.38 | 53 | 53.4 | 52.8 | 339351 |
| 1745339400 | 53 | -0.4 | -0.75 | 53.4 | 53.4 | 53 | 92029 |
| 1744907400 | 53.4 | 0.2 | 0.38 | 53 | 53.4 | 53 | 303293 |
| 1744821000 | 53.2 | -0.8 | -1.48 | 53.6 | 54.6 | 53.2 | 128767 |
| 1744734600 | 54 | 2 | 3.85 | 51.2 | 54.8 | 51.2 | 478566 |
| 1744648200 | 52 | -0.4 | -0.76 | 51 | 53.4 | 51 | 378667 |
| 1744389000 | 52.4 | 0.2 | 0.38 | 51 | 53 | 51 | 208959 |
| 1744302600 | 52.2 | 1.8 | 3.57 | 52.2 | 53.8 | 51.4 | 451028 |
| 1744216200 | 50.4 | -0.4 | -0.79 | 49 | 51 | 48.6 | 427038 |
| 1744129800 | 50.8 | 3.3 | 6.95 | 48.1 | 52.6 | 48.1 | 739082 |
| 1744043400 | 47.5 | -1.95 | -3.94 | 48 | 50 | 46.6 | 580948 |
| 1743784200 | 49.45 | -2.15 | -4.17 | 51.8 | 51.9 | 46.35 | 942903 |
| 1743697800 | 51.6 | -0.6 | -1.15 | 51.6 | 53 | 51.6 | 309950 |
| 1743611400 | 52.2 | -1.2 | -2.25 | 53.8 | 53.8 | 51.6 | 143709 |
| 1743525000 | 53.4 | 0 | 0.00 | 54.2 | 54.2 | 53.4 | 186612 |
| 1743438600 | 53.4 | -0.2 | -0.37 | 53.6 | 54.4 | 53 | 88831 |
| 1743183000 | 53.6 | 0 | 0.00 | 53.8 | 54 | 52.4 | 1101575 |
| 1743096600 | 53.6 | -0.4 | -0.74 | 53.4 | 54 | 53 | 145191 |
| 1743010200 | 54 | 0.2 | 0.37 | 54 | 54.6 | 53.6 | 180431 |
| 1742923800 | 53.8 | 0.4 | 0.75 | 54.8 | 54.8 | 53.8 | 232357 |
| 1742837400 | 53.4 | -0.2 | -0.37 | 53.6 | 54 | 53.4 | 53205 |
| 1742578200 | 53.6 | -1.2 | -2.19 | 53.4 | 54.6 | 53.4 | 221630 |
| 1742491800 | 54.8 | -0.4 | -0.72 | 55 | 55 | 54.8 | 125468 |
| 1742405400 | 55.2 | 0.8 | 1.47 | 55.2 | 55.4 | 54.4 | 92372 |
| 1742319000 | 54.4 | -0.6 | -1.09 | 55.6 | 55.8 | 54.4 | 307601 |
| 1742232600 | 55 | 0 | 0.00 | 57 | 57 | 55 | 147571 |
| 1741973400 | 55 | 0.4 | 0.73 | 54.6 | 55 | 54.4 | 230421 |
| 1741887000 | 54.6 | -1 | -1.80 | 55.6 | 55.6 | 53.4 | 257812 |
| 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 |
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
