
Supply@me Capital Plc (SYME)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.00015 | 6.52173913043 | 0.0023 | 0.003 | 0.0015 | 865145098 | 0.00219349 | DE |
4 | -0.00085 | -25.7575757576 | 0.0033 | 0.004 | 0.0015 | 505314908 | 0.00266594 | DE |
12 | -0.0008 | -24.6153846154 | 0.00325 | 0.008 | 0.0015 | 656662896 | 0.0036648 | DE |
26 | -0.00775 | -75.9803921569 | 0.0102 | 0.011 | 0.0015 | 645774556 | 0.00449764 | DE |
52 | -0.03555 | -93.5526315789 | 0.038 | 0.04 | 0.0015 | 532358388 | 0.01048766 | DE |
156 | -0.12255 | -98.04 | 0.125 | 0.1825 | 0.0015 | 411980817 | 0.05342313 | DE |
260 | -0.84755 | -99.7117647059 | 0.85 | 1.1 | 0.0015 | 389703207 | 0.16492147 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739381400 | 0.00245 | 0.00035 | 16.67 | 0.0025 | 0.003 | 0.0015 | 933143583 |
1739295000 | 0.0021 | 0.0003 | 16.67 | 0.0015 | 0.0026 | 0.0015 | 779902439 |
1739208600 | 0.0018 | -0.00045 | -20.00 | 0.0018 | 0.0023 | 0.0015 | 1118875412 |
1738949400 | 0.00225 | -0.00025 | -10.00 | 0.002 | 0.0026 | 0.0015 | 736227069 |
1738863000 | 0.0025 | -0.00025 | -9.09 | 0.0023 | 0.0028999 | 0.002 | 757576987 |
1738776600 | 0.00275 | 0 | 0.00 | 0.0035 | 0.0035 | 0.00275 | 180089750 |
1738690200 | 0.00275 | -0.00025 | -8.33 | 0.0031 | 0.0037 | 0.0023999 | 446502917 |
1738603800 | 0.003 | 5.0E-5 | 1.69 | 0.0034 | 0.0037 | 0.0026 | 410820083 |
1738344600 | 0.00295 | -0.00015 | -4.84 | 0.0036 | 0.0036 | 0.0023999 | 372485124 |
1738258200 | 0.0031 | 0.0003 | 10.71 | 0.0031 | 0.0031 | 0.0031 | 87842819 |
1738171800 | 0.0028 | -0.0003 | -9.68 | 0.0026 | 0.003 | 0.0026 | 144242951 |
1738085400 | 0.0031 | 0.00015 | 5.08 | 0.0026 | 0.0031 | 0.0026 | 67285284 |
1737999000 | 0.00295 | 5.0E-5 | 1.72 | 0.0025 | 0.00295 | 0.0025 | 415740695 |
1737739800 | 0.0028999 | 5.0E-5 | 1.75 | 0.0028999 | 0.0031 | 0.0027 | 187146076 |
1737653400 | 0.00285 | -0.0001 | -3.39 | 0.0034 | 0.0034 | 0.0026 | 1312067881 |
1737567000 | 0.00295 | -0.0004 | -11.94 | 0.0028 | 0.0036 | 0.0028 | 392018868 |
1737480600 | 0.00335 | 0.00025 | 8.06 | 0.0028 | 0.00335 | 0.0028 | 469155875 |
1737394200 | 0.0031 | -0.00035 | -10.14 | 0.0028999 | 0.0035 | 0.0028 | 461394050 |
1737135000 | 0.00345 | 0.0001 | 2.99 | 0.0027 | 0.004 | 0.0027 | 550295518 |
1737048600 | 0.00335 | -5.0E-5 | -1.47 | 0.0033 | 0.0039 | 0.0026 | 283484773 |
1736962200 | 0.0034 | 0.0005001 | 17.25 | 0.0028999 | 0.0034 | 0.0026 | 279929592 |
1736875800 | 0.0028999 | -0.0008 | -21.62 | 0.003 | 0.0035 | 0.0025 | 339481032 |
1736789400 | 0.0037 | 0.0002 | 5.71 | 0.003 | 0.0037 | 0.003 | 133235503 |
1736530200 | 0.0035 | 0 | 0.00 | 0.003 | 0.0039 | 0.003 | 145646935 |
1736443800 | 0.0035 | -0.0002 | -5.41 | 0.0042 | 0.0042 | 0.0035 | 151728459 |
1736357400 | 0.0037 | 0.0001 | 2.78 | 0.003 | 0.0044 | 0.003 | 560774018 |
1736271000 | 0.0036 | -5.0E-5 | -1.37 | 0.0044 | 0.0044 | 0.0036 | 174322401 |
1736184600 | 0.00365 | -0.0001 | -2.67 | 0.0044 | 0.0044 | 0.00365 | 1185262262 |
1735925400 | 0.00375 | 0.0001 | 2.74 | 0.003 | 0.00375 | 0.003 | 162547298 |
1735839000 | 0.00365 | 0.00015 | 4.29 | 0.003 | 0.0043 | 0.003 | 260711004 |
1735666200 | 0.0035 | -0.00045 | -11.39 | 0.0033 | 0.004 | 0.003 | 168543989 |
1735579800 | 0.00395 | 0 | 0.00 | 0.004 | 0.0046 | 0.0034 | 511770280 |
1735320600 | 0.00395 | 0.00095 | 31.67 | 0.003 | 0.0045 | 0.003 | 546873850 |
1735061400 | 0.003 | -0.0007 | -18.92 | 0.003 | 0.003 | 0.003 | 42631425 |
1734975000 | 0.0037 | -0.00015 | -3.90 | 0.0045 | 0.0045 | 0.0037 | 64418054 |
1734715800 | 0.00385 | 0.0004 | 11.59 | 0.003 | 0.00385 | 0.003 | 107143854 |
1734629400 | 0.00345 | -0.00025 | -6.76 | 0.004 | 0.004 | 0.003 | 101953880 |
1734543000 | 0.0037 | 5.0E-5 | 1.37 | 0.004 | 0.004 | 0.003 | 126362796 |
1734456600 | 0.00365 | -0.00075 | -17.05 | 0.0036 | 0.0046 | 0.0031 | 1431878753 |
1734370200 | 0.0044 | 0.0009 | 25.71 | 0.0028 | 0.0055 | 0.0028 | -1892702449 |
1734111000 | 0.0035 | 0.0002 | 6.06 | 0.0035 | 0.0035 | 0.0035 | 129179763 |
1734024600 | 0.0033 | -0.00025 | -7.04 | 0.003 | 0.0035 | 0.0027 | 358581317 |
1733938200 | 0.00355 | -0.0006 | -14.46 | 0.0036 | 0.0044 | 0.003 | 791226014 |
1733851800 | 0.00415 | -0.00065 | -13.54 | 0.005 | 0.006 | 0.0036 | 1855271652 |
1733765400 | 0.0047999 | 0.0010999 | 29.73 | 0.003 | 0.008 | 0.003 | 3708976386 |
1733506200 | 0.0037 | 0.0007 | 23.33 | 0.0033 | 0.0045 | 0.003 | -2082684947 |
1733419800 | 0.003 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0025 | 200772264 |
1733333400 | 0.003 | -5.0E-5 | -1.64 | 0.0033 | 0.0033 | 0.003 | 142183894 |
1733247000 | 0.00305 | -0.0004 | -11.59 | 0.004 | 0.004 | 0.0028 | 1111411156 |
1733160600 | 0.00345 | -0.00015 | -4.17 | 0.0032 | 0.0039 | 0.003 | 233517932 |
1732901400 | 0.0036 | 0 | 0.00 | 0.0032 | 0.004 | 0.0032 | 138658510 |
1732815000 | 0.0036 | 0.00035 | 10.77 | 0.0035 | 0.004 | 0.003 | -1668734228 |
1732728600 | 0.00325 | -0.0003 | -8.45 | 0.0039 | 0.0039 | 0.00325 | 250153651 |
1732642200 | 0.00355 | 5.0E-5 | 1.43 | 0.004 | 0.004 | 0.003 | 9977101 |
1732555800 | 0.0035 | 0.00025 | 7.69 | 0.0035 | 0.0035 | 0.0028 | 204523201 |
1732296600 | 0.00325 | 0 | 0.00 | 0.003 | 0.0035 | 0.003 | 20873440 |
1732210200 | 0.00325 | 0 | 0.00 | 0.00325 | 0.00325 | 0.00325 | 137217674 |
1732123800 | 0.00325 | -0.00015 | -4.41 | 0.003 | 0.0035 | 0.003 | 115441849 |
1732037400 | 0.0034 | 0.00015 | 4.62 | 0.0039 | 0.004 | 0.0034 | 153313479 |
1731951000 | 0.00325 | 0.00015 | 4.84 | 0.0028999 | 0.0035 | 0.0028999 | 119814880 |
1731691800 | 0.0031 | 0 | 0.00 | 0.0028 | 0.0035 | 0.0028 | 122719505 |
1731605400 | 0.0031 | 0.0001 | 3.33 | 0.0033 | 0.0033 | 0.0028999 | 81913378 |
1731519000 | 0.003 | -5.0E-5 | -1.64 | 0.0028 | 0.0032 | 0.0028 | 177187678 |
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