Premium
Smithson Investment Trust Plc (SSON)
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 | -24 | -1.61507402423 | 1486 | 1486 | 1434 | 366155 | 1455.02975076 | DE |
| 4 | -102 | -6.52173913043 | 1564 | 1570 | 1434 | 340088 | 1511.39443639 | DE |
| 12 | 2 | 0.13698630137 | 1460 | 1570 | 1434 | 362210 | 1506.13944542 | DE |
| 26 | 46 | 3.24858757062 | 1416 | 1570 | 1396 | 383386 | 1470.16143223 | DE |
| 52 | 90 | 6.55976676385 | 1372 | 1570 | 1340 | 471093 | 1427.70396714 | DE |
| 156 | -158 | -9.75308641975 | 1620 | 1666 | 1120 | 408774 | 1375.44335443 | DE |
| 260 | 512 | 53.8947368421 | 950 | 2040 | 890 | 435825 | 1487.28378393 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 1468 | 14 | 0.96 | 1450 | 1470 | 1450 | 580963 |
| 1741973400 | 1454 | 20 | 1.39 | 1440 | 1458 | 1440 | 222363 |
| 1741887000 | 1434 | -18 | -1.24 | 1448 | 1454 | 1434 | 275457 |
| 1741800600 | 1452 | -2 | -0.14 | 1458 | 1472 | 1452 | 369549 |
| 1741714200 | 1454 | -30 | -2.02 | 1486 | 1486 | 1454 | 382445 |
| 1741627800 | 1484 | -20 | -1.33 | 1500 | 1512 | 1482 | 507408 |
| 1741368600 | 1504 | -12 | -0.79 | 1500 | 1506 | 1494 | 328824 |
| 1741282200 | 1516 | 0 | 0.00 | 1518 | 1520 | 1510 | 332326 |
| 1741195800 | 1516 | 8 | 0.53 | 1526 | 1528 | 1516 | 303987 |
| 1741109400 | 1508 | -40 | -2.58 | 1540 | 1542 | 1506 | 440383 |
| 1741023000 | 1548 | 2 | 0.13 | 1550 | 1556 | 1542 | 340968 |
| 1740763800 | 1546 | -6 | -0.39 | 1536 | 1548 | 1534 | 327028 |
| 1740677400 | 1552 | 0 | 0.00 | 1550 | 1552 | 1542 | 217292 |
| 1740591000 | 1552 | 12 | 0.78 | 1536 | 1558 | 1536 | 252736 |
| 1740504600 | 1540 | -4 | -0.26 | 1556 | 1556 | 1536 | 503905 |
| 1740418200 | 1544 | -16 | -1.03 | 1562 | 1562 | 1540 | 327573 |
| 1740159000 | 1560 | 4 | 0.26 | 1546 | 1570 | 1546 | 215788 |
| 1740072600 | 1556 | 6 | 0.39 | 1546 | 1560 | 1546 | 332956 |
| 1739986200 | 1550 | -18 | -1.15 | 1568 | 1568 | 1544 | 321606 |
| 1739899800 | 1568 | 2 | 0.13 | 1564 | 1570 | 1562 | 218209 |
| 1739813400 | 1566 | 4 | 0.26 | 1552 | 1568 | 1552 | 274741 |
| 1739554200 | 1562 | 10 | 0.64 | 1550 | 1564 | 1548 | 348736 |
| 1739467800 | 1552 | 20 | 1.31 | 1542 | 1552 | 1536 | 310253 |
| 1739381400 | 1532 | -8 | -0.52 | 1546 | 1552 | 1532 | 479866 |
| 1739295000 | 1540 | -2 | -0.13 | 1542 | 1544 | 1532 | 300514 |
| 1739208600 | 1542 | 14 | 0.92 | 1550 | 1550 | 1534 | 312451 |
| 1738949400 | 1528 | -18 | -1.16 | 1542 | 1546 | 1524 | 337922 |
| 1738863000 | 1546 | 10 | 0.65 | 1534 | 1552 | 1534 | 196986 |
| 1738776600 | 1536 | -4 | -0.26 | 1526 | 1538 | 1526 | 323679 |
| 1738690200 | 1540 | -2 | -0.13 | 1548 | 1548 | 1526 | 313553 |
| 1738603800 | 1542 | -18 | -1.15 | 1540 | 1544 | 1526 | 408495 |
| 1738344600 | 1560 | 10 | 0.65 | 1554 | 1562 | 1546 | 266647 |
| 1738258200 | 1550 | 18 | 1.17 | 1536 | 1552 | 1536 | 322611 |
| 1738171800 | 1532 | 2 | 0.13 | 1530 | 1542 | 1530 | 246528 |
| 1738085400 | 1530 | 14 | 0.92 | 1520 | 1534 | 1512 | 422963 |
| 1737999000 | 1516 | -8 | -0.52 | 1514 | 1516 | 1476 | 430500 |
| 1737739800 | 1524 | 4 | 0.26 | 1518 | 1526 | 1518 | 311979 |
| 1737653400 | 1520 | 2 | 0.13 | 1510 | 1522 | 1510 | 356143 |
| 1737567000 | 1518 | 20 | 1.34 | 1498 | 1524 | 1498 | 1345610 |
| 1737480600 | 1498 | -2 | -0.13 | 1496 | 1502 | 1494 | 866493 |
| 1737394200 | 1500 | 2 | 0.13 | 1508 | 1508 | 1488 | 431565 |
| 1737135000 | 1498 | 10 | 0.67 | 1476 | 1502 | 1476 | 381874 |
| 1737048600 | 1488 | 14 | 0.95 | 1472 | 1488 | 1472 | 307398 |
| 1736962200 | 1474 | 30 | 2.08 | 1446 | 1474 | 1434 | 316036 |
| 1736875800 | 1444 | 2 | 0.14 | 1450 | 1456 | 1440 | 826461 |
| 1736789400 | 1442 | -2 | -0.14 | 1458 | 1458 | 1434 | 327992 |
| 1736530200 | 1444 | 0 | 0.00 | 1460 | 1460 | 1444 | 448125 |
| 1736443800 | 1444 | 8 | 0.56 | 1440 | 1456 | 1440 | 485773 |
| 1736357400 | 1436 | -22 | -1.51 | 1450 | 1466 | 1436 | 379292 |
| 1736271000 | 1458 | -20 | -1.35 | 1472 | 1480 | 1458 | 342525 |
| 1736184600 | 1478 | 2 | 0.14 | 1470 | 1490 | 1470 | 355255 |
| 1735925400 | 1476 | -10 | -0.67 | 1482 | 1484 | 1476 | 123143 |
| 1735839000 | 1486 | 2 | 0.13 | 1482 | 1486 | 1476 | 202914 |
| 1735666200 | 1484 | 22 | 1.50 | 1464 | 1486 | 1462 | 189764 |
| 1735579800 | 1462 | -8 | -0.54 | 1460 | 1482 | 1458 | 235962 |
| 1735320600 | 1470 | -2 | -0.14 | 1450 | 1480 | 1450 | 188853 |
| 1735061400 | 1472 | 10 | 0.68 | 1460 | 1476 | 1460 | 124588 |
| 1734975000 | 1462 | -8 | -0.54 | 1458 | 1468 | 1458 | 227133 |
| 1734715800 | 1470 | 18 | 1.24 | 1456 | 1474 | 1438 | 433476 |
| 1734629400 | 1452 | -36 | -2.42 | 1478 | 1478 | 1446 | 473048 |
| 1734543000 | 1488 | 6 | 0.40 | 1478 | 1490 | 1478 | 491106 |
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
