Premium
Supply@me Capital Plc (SYME)
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 | 0 | 0 | 0.0028 | 0.0036 | 0.0025 | 474851761 | 0.00289505 | DE |
| 4 | -0.0002 | -6.66666666667 | 0.003 | 0.0044 | 0.0025 | 396433028 | 0.00329034 | DE |
| 12 | -0.0006 | -17.6470588235 | 0.0034 | 0.008 | 0.0025 | 595463165 | 0.00383588 | DE |
| 26 | -0.0102 | -78.4615384615 | 0.013 | 0.013 | 0.0025 | 631534765 | 0.00501187 | DE |
| 52 | -0.0342 | -92.4324324324 | 0.037 | 0.046 | 0.0025 | 527708023 | 0.01184024 | DE |
| 156 | -0.1272 | -97.8461538462 | 0.13 | 0.1825 | 0.0025 | 408634210 | 0.05491798 | DE |
| 260 | -0.8472 | -99.6705882353 | 0.85 | 1.1 | 0.0025 | 388625873 | 0.16778865 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731432600 | 0.00305 | -0.00025 | -7.58 | 0.0028 | 0.00305 | 0.0028 | 170017405 |
| 1731346200 | 0.0033 | 0.0003 | 10.00 | 0.0035 | 0.0035 | 0.0027 | 208471947 |
| 1731087000 | 0.003 | -0.0003 | -9.09 | 0.0028 | 0.0034 | 0.0026 | 490322780 |
| 1731000600 | 0.0033 | 0.00045 | 15.79 | 0.0028 | 0.004 | 0.0028 | 659102894 |
| 1730914200 | 0.00285 | -0.00035 | -10.94 | 0.0034 | 0.0034 | 0.0028 | 755608398 |
| 1730827800 | 0.0032 | -0.0001 | -3.03 | 0.0034 | 0.0034 | 0.003 | 206710394 |
| 1730741400 | 0.0033 | -0.00015 | -4.35 | 0.0035 | 0.0037 | 0.0032 | 149358391 |
| 1730482200 | 0.00345 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0034 | 168136752 |
| 1730395800 | 0.00345 | -0.00025 | -6.76 | 0.0036 | 0.0036 | 0.0034 | 250384243 |
| 1730309400 | 0.0037 | -0.0002 | -5.13 | 0.0047999 | 0.0047999 | 0.0037 | 106807513 |
| 1730223000 | 0.0039 | 0.0001 | 2.63 | 0.0045 | 0.0045 | 0.0039 | 112393670 |
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
