Premium
Sumitomo Mitsui Financial Group (SMFG)
NYSE
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 | -0.39 | -2.55235602094 | 15.28 | 15.56 | 14.71 | 933631 | 15.1735511 | DR |
| 4 | 0.35 | 2.40715268226 | 14.54 | 15.83 | 14.52 | 1262514 | 15.28400592 | DR |
| 12 | 0.52 | 3.61864996521 | 14.37 | 15.83 | 13.93 | 1538556 | 14.84646977 | DR |
| 26 | 2.2 | 17.3364854216 | 12.69 | 15.83 | 12.145 | 1324673 | 14.13094814 | DR |
| 52 | 3.18 | 27.1562766866 | 11.71 | 15.83 | 10.74 | 1211805 | 13.39839199 | DR |
| 156 | 8.21 | 122.904191617 | 6.68 | 15.83 | 5.385 | 2175650 | 8.71794973 | DR |
| 260 | 9.79 | 191.960784314 | 5.1 | 15.83 | 4.49 | 1934471 | 7.94151159 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 14.89 | -0.02 | -0.13 | 14.87 | 14.99 | 14.71 | 1066291 |
| 1741646400 | 14.91 | -0.47 | -3.06 | 15.09 | 15.15 | 14.8 | 1046261 |
| 1741390800 | 15.38 | 0.01 | 0.07 | 15.34 | 15.39 | 15.1211 | 984914 |
| 1741304400 | 15.37 | -0.09 | -0.58 | 15.49 | 15.545 | 15.32 | 818835 |
| 1741218000 | 15.46 | 0.29 | 1.91 | 15.28 | 15.505 | 15.245 | 733901 |
| 1741131600 | 15.17 | -0.22 | -1.43 | 15.21 | 15.33 | 14.9311 | 1610373 |
| 1741045200 | 15.39 | 0.08 | 0.52 | 15.52 | 15.65 | 15.35 | 1112317 |
| 1740786000 | 15.31 | -0.2 | -1.29 | 15.24 | 15.33 | 15.16 | 1925868 |
| 1740699600 | 15.51 | 0.11 | 0.71 | 15.51 | 15.6 | 15.465 | 950908 |
| 1740613200 | 15.4 | -0.03 | -0.19 | 15.47 | 15.52 | 15.36 | 1054040 |
| 1740526800 | 15.43 | 0.23 | 1.51 | 15.6 | 15.64 | 15.28 | 1436053 |
| 1740440400 | 15.2 | -0.09 | -0.59 | 15.35 | 15.4 | 15.04 | 1764499 |
| 1740181200 | 15.29 | -0.34 | -2.18 | 15.6 | 15.62 | 15.29 | 992041 |
| 1740094800 | 15.63 | -0.11 | -0.70 | 15.68 | 15.75 | 15.6 | 1138930 |
| 1740008400 | 15.74 | 0.15 | 0.96 | 15.79 | 15.83 | 15.67 | 1691100 |
| 1739922000 | 15.59 | 0.46 | 3.04 | 15.54 | 15.69 | 15.52 | 1707142 |
| 1739576400 | 15.13 | 0.3 | 2.02 | 15.03 | 15.235 | 15.0072 | 1617933 |
| 1739490000 | 14.83 | 0.2 | 1.37 | 14.77 | 14.885 | 14.715 | 1022926 |
| 1739403600 | 14.63 | -0.04 | -0.27 | 14.54 | 14.71 | 14.52 | 1295497 |
| 1739317200 | 14.67 | 0.06 | 0.41 | 14.54 | 14.73 | 14.54 | 958927 |
| 1739230800 | 14.61 | -0.18 | -1.22 | 14.69 | 14.73 | 14.61 | 1315085 |
| 1738971600 | 14.79 | -0.28 | -1.86 | 14.95 | 14.97 | 14.74 | 1642562 |
| 1738885200 | 15.07 | 0.05 | 0.33 | 14.94 | 15.1493 | 14.89 | 2777483 |
| 1738798800 | 15.02 | 0.2 | 1.35 | 14.97 | 15.06 | 14.895 | 1662128 |
| 1738712400 | 14.82 | -0.01 | -0.07 | 14.77 | 14.94 | 14.755 | 1829116 |
| 1738626000 | 14.83 | -0.05 | -0.34 | 14.59 | 14.88 | 14.585 | 2431208 |
| 1738366800 | 14.88 | -0.32 | -2.11 | 15.1 | 15.105 | 14.87 | 965350 |
| 1738280400 | 15.2 | -0.05 | -0.33 | 15.26 | 15.26 | 15.08 | 1062504 |
| 1738194000 | 15.25 | -0.05 | -0.33 | 15.1 | 15.325 | 15.06 | 2073463 |
| 1738107600 | 15.3 | 0.44 | 2.96 | 15.1 | 15.42 | 15.1 | 2652960 |
| 1738021200 | 14.86 | 0.27 | 1.85 | 14.66 | 14.89 | 14.66 | 1863949 |
| 1737762000 | 14.59 | 0.08 | 0.55 | 14.62 | 14.65 | 14.5644 | 891531 |
| 1737675600 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1737589200 | 14.51 | -0.47 | -3.14 | 14.66 | 14.675 | 14.5 | 1003520 |
| 1737502800 | 14.98 | 0.29 | 1.97 | 14.8058 | 15.0165 | 14.8 | 1259232 |
| 1737157200 | 14.69 | -0.04 | -0.27 | 14.7 | 14.72 | 14.61 | 974057 |
| 1737070800 | 14.73 | -0.24 | -1.60 | 14.79 | 14.8 | 14.7 | 1292580 |
| 1736984400 | 14.97 | 0.67 | 4.69 | 14.75 | 15 | 14.73 | 2091402 |
| 1736898000 | 14.3 | 0.06 | 0.42 | 14.25 | 14.38 | 14.23 | 1409387 |
| 1736811600 | 14.24 | 0.11 | 0.78 | 14.02 | 14.27 | 14 | 892561 |
| 1736552400 | 14.13 | -0.68 | -4.59 | 14.2956 | 14.32 | 14.13 | 1164989 |
| 1736379600 | 14.81 | 0.1 | 0.68 | 14.74 | 14.845 | 14.72 | 822937 |
| 1736293200 | 14.71 | 0.1 | 0.68 | 14.875 | 14.88 | 14.62 | 2308623 |
| 1736206800 | 14.61 | 0.12 | 0.83 | 14.58 | 14.705 | 14.51 | 3749522 |
| 1735947600 | 14.49 | 0.09 | 0.62 | 14.395 | 14.57 | 14.3 | 1371093 |
| 1735861200 | 14.4 | -0.09 | -0.62 | 14.455 | 14.49 | 14.28 | 1975545 |
| 1735688400 | 14.49 | -0.06 | -0.41 | 14.5 | 14.6565 | 14.44 | 2607468 |
| 1735602000 | 14.55 | 0.12 | 0.83 | 14.25 | 14.67 | 14.2476 | 4792871 |
| 1735342800 | 14.43 | 0.16 | 1.12 | 14.31 | 14.46 | 14.245 | 2508600 |
| 1735256400 | 14.27 | -0.04 | -0.28 | 14.27 | 14.33 | 14.215 | 1133610 |
| 1735077840 | 14.31 | 0.17 | 1.20 | 14.3 | 14.335 | 14.215 | 479536 |
| 1734997200 | 14.14 | 0.07 | 0.50 | 14.05 | 14.175 | 13.975 | 953783 |
| 1734738000 | 14.07 | -0.1 | -0.71 | 14 | 14.185 | 13.95 | 1719764 |
| 1734651600 | 14.17 | 0.19 | 1.36 | 14.34 | 14.345 | 14.155 | 934038 |
| 1734565200 | 13.98 | -0.39 | -2.71 | 14.37 | 14.44 | 13.96 | 1130288 |
| 1734478800 | 14.37 | -0.29 | -1.98 | 14.37 | 14.48 | 14.33 | 899963 |
| 1734392400 | 14.66 | -0.23 | -1.54 | 14.69 | 14.72 | 14.63 | 905527 |
| 1734133200 | 14.89 | -0.02 | -0.13 | 14.81 | 15.02 | 14.76 | 3730490 |
| 1734046800 | 14.91 | -0.17 | -1.13 | 14.93 | 14.985 | 14.9 | 1020161 |
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
