Premium
SCHMID Group NV (SHMDW)
NASDAQ
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 0.24 | -0.01 | -4.00 | 0.22 | 0.24 | 0.22 | 1300 |
| 1736206500 | 0.25 | 0 | 0.00 | 0.1981999 | 0.25 | 0.1981999 | 1576 |
| 1735947300 | 0.25 | 0 | 0.00 | 0.25 | 0.3 | 0.22 | 80271 |
| 1735860900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 2500 |
| 1735688100 | 0.25 | -0.02 | -7.41 | 0.2559 | 0.31 | 0.22 | 50452 |
| 1735601700 | 0.27 | 0 | 0.00 | 0.2 | 0.32 | 0.2 | 335255 |
| 1735342500 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.27 | 22351 |
| 1735256100 | 0.28 | -0.02 | -6.67 | 0.3109 | 0.3109 | 0.28 | 15570 |
| 1735077840 | 0.3 | 0.0475 | 18.81 | 0.2725 | 0.361 | 0.2672 | 9809 |
| 1734996900 | 0.2525 | -0.0475 | -15.83 | 0.3 | 0.3 | 0.2525 | 5547 |
| 1734737700 | 0.3 | 0.0125 | 4.35 | 0.2875 | 0.3 | 0.2025 | 17183 |
| 1734651300 | 0.2875 | -0.0225 | -7.26 | 0.35 | 0.35 | 0.2875 | 12932 |
| 1734564900 | 0.31 | 0.0375 | 13.76 | 0.29 | 0.33 | 0.26 | 10056 |
| 1734478500 | 0.2725 | -0.04 | -12.80 | 0.3156 | 0.3156 | 0.2725 | 8488 |
| 1734392100 | 0.3125 | -0.0575 | -15.54 | 0.38 | 0.3844 | 0.31 | 85582 |
| 1734132900 | 0.37 | 0.0475 | 14.73 | 0.3225 | 0.3796 | 0.3225 | 42732 |
| 1734046500 | 0.3225 | 0.015 | 4.88 | 0.3395 | 0.36695 | 0.3225 | 54562 |
| 1733960100 | 0.3075 | 0.0075 | 2.50 | 0.3 | 0.342881 | 0.3 | 69113 |
| 1733873700 | 0.3 | 0.010016 | 3.45 | 0.2962 | 0.3 | 0.251 | 46355 |
| 1733787300 | 0.289984 | 0.009985 | 3.57 | 0.26 | 0.29 | 0.25 | 49612 |
| 1733528100 | 0.279999 | -1.0E-6 | -0.00 | 0.28 | 0.28 | 0.25 | 42533 |
| 1733441700 | 0.28 | -0.01 | -3.45 | 0.28 | 0.295 | 0.28 | 14386 |
| 1733355300 | 0.29 | 0.0118 | 4.24 | 0.29 | 0.29 | 0.2899 | 37912 |
| 1733268900 | 0.2782 | 0.0482 | 20.96 | 0.23 | 0.2949 | 0.2025 | 432099 |
| 1733182500 | 0.23 | 0.0288 | 14.31 | 0.23 | 0.23 | 0.2277 | 2200 |
| 1732917840 | 0.2012 | 0 | 0.00 | 0.2012 | 0.2012 | 0.2012 | 0 |
| 1732750500 | 0.2012 | -0.0208 | -9.37 | 0.2253 | 0.24 | 0.2012 | 29984 |
| 1732664100 | 0.222 | -0.038 | -14.62 | 0.23 | 0.23 | 0.2006 | 34043 |
| 1732577700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 100 |
| 1732318500 | 0.26 | 0.01 | 4.00 | 0.2525 | 0.26 | 0.23 | 2950 |
| 1732232100 | 0.25 | -0.021838 | -8.03 | 0.23 | 0.25 | 0.23 | 9426 |
| 1732145700 | 0.271838 | 0.021838 | 8.74 | 0.2424 | 0.292399 | 0.24 | 3763 |
| 1732059300 | 0.25 | 0.03 | 13.64 | 0.2601 | 0.27 | 0.2213 | 4928 |
| 1731972900 | 0.22 | -0.0401 | -15.42 | 0.24 | 0.2414 | 0.22 | 1500 |
| 1731713700 | 0.2601 | -0.0199 | -7.11 | 0.2725 | 0.2784 | 0.2601 | 5700 |
| 1731627300 | 0.28 | 0.03 | 12.00 | 0.28 | 0.29 | 0.28 | 278 |
| 1731540900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731454500 | 0.25 | 0.0484 | 24.01 | 0.25 | 0.25 | 0.25 | 5682 |
| 1731368100 | 0.2016 | -0.0384 | -16.00 | 0.26 | 0.2643 | 0.2015 | 15730 |
| 1731108900 | 0.24 | -0.0075 | -3.03 | 0.225 | 0.2575 | 0.225 | 3444 |
| 1731022500 | 0.2475 | 0.0225 | 10.00 | 0.225 | 0.2575 | 0.2116 | 11183 |
| 1730936100 | 0.225 | -0.025 | -10.00 | 0.225 | 0.225 | 0.225 | 141 |
| 1730849700 | 0.25 | -0.0275 | -9.91 | 0.25 | 0.25 | 0.25 | 200 |
| 1730763300 | 0.2775 | 0 | 0.00 | 0.2775 | 0.2775 | 0.2775 | 0 |
| 1730500500 | 0.2775 | 0 | 0.00 | 0.2325 | 0.2775 | 0.2325 | 14 |
| 1730414100 | 0.2775 | 0.0475 | 20.65 | 0.22 | 0.2775 | 0.2116 | 1000 |
| 1730327700 | 0.23 | -0.0225 | -8.91 | 0.25 | 0.28 | 0.23 | 731 |
| 1730241300 | 0.2525 | 0 | 0.00 | 0.25 | 0.2525 | 0.25 | 9 |
| 1730154900 | 0.2525 | 0 | 0.00 | 0.23 | 0.2525 | 0.23 | 50 |
| 1729895700 | 0.2525 | -0.0176 | -6.52 | 0.28 | 0.28 | 0.22 | 320 |
| 1729809300 | 0.2701 | 0 | 0.00 | 0.2701 | 0.2701 | 0.2701 | 0 |
| 1729722900 | 0.2701 | 0 | 0.00 | 0.2701 | 0.2701 | 0.2701 | 0 |
| 1729636500 | 0.2701 | 0 | 0.00 | 0.2701 | 0.2701 | 0.2701 | 0 |
| 1729550100 | 0.2701 | 0.0029 | 1.09 | 0.27 | 0.2701 | 0.27 | 2592 |
| 1729290900 | 0.2672 | 0.0172 | 6.88 | 0.2672 | 0.2672 | 0.2672 | 1000 |
| 1729204500 | 0.25 | -0.01 | -3.85 | 0.2002 | 0.2557 | 0.2 | 102213 |
| 1729118100 | 0.26 | 0.019899 | 8.29 | 0.22 | 0.2698999 | 0.2 | 104080 |
| 1729031700 | 0.240101 | 0.000101 | 0.04 | 0.24 | 0.3 | 0.24 | 2618 |
| 1728945300 | 0.24 | -0.05 | -17.24 | 0.24 | 0.24 | 0.24 | 1000 |
| 1728686100 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1728599700 | 0.29 | 0.03 | 11.54 | 0.28 | 0.29 | 0.28 | 3300 |
| 1728513300 | 0.26 | 0.001 | 0.39 | 0.26 | 0.26 | 0.26 | 180 |
| 1728426900 | 0.259 | 0.0026 | 1.01 | 0.2572999 | 0.26 | 0.2549 | 2943 |
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
