Premium
Sumitomo Mitsui Financial Group (SMFG)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.85430463576 | 15.1 | 15.42 | 14.585 | 1837097 | 15.10860692 | DR |
| 4 | -0.055 | -0.36974789916 | 14.875 | 15.42 | 14 | 1480015 | 14.82655995 | DR |
| 12 | 0.77 | 5.48042704626 | 14.05 | 15.56 | 13.79 | 1344863 | 14.62618215 | DR |
| 26 | 3.9 | 35.7142857143 | 10.92 | 15.56 | 10.74 | 1382834 | 13.5807666 | DR |
| 52 | 4.4 | 42.226487524 | 10.42 | 15.56 | 10.1 | 1203452 | 12.91483063 | DR |
| 156 | 7.54 | 103.571428571 | 7.28 | 15.56 | 5.385 | 2218689 | 8.50632695 | DR |
| 260 | 7.62 | 105.833333333 | 7.2 | 15.56 | 4.49 | 1973325 | 7.7778115 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960400 | 15.08 | 0.16 | 1.07 | 15.09 | 15.12 | 14.995 | 781285 |
| 1733874000 | 14.92 | -0.08 | -0.53 | 14.935 | 14.99 | 14.915 | 674871 |
| 1733787600 | 15 | -0.05 | -0.33 | 15.18 | 15.19 | 15 | 837272 |
| 1733528400 | 15.05 | -0.11 | -0.73 | 15.16 | 15.165 | 15.025 | 1154192 |
| 1733442000 | 15.16 | 0.19 | 1.27 | 15.13 | 15.24 | 15.12 | 1107060 |
| 1733355600 | 14.97 | -0.44 | -2.86 | 14.99 | 15.08 | 14.96 | 958526 |
| 1733269200 | 15.41 | 0.14 | 0.92 | 15.535 | 15.56 | 15.36 | 773251 |
| 1733182800 | 15.27 | 0.46 | 3.11 | 15.29 | 15.36 | 15.18 | 1354929 |
| 1732917840 | 14.81 | 0.63 | 4.44 | 14.67 | 14.815 | 14.66 | 434739 |
| 1732750800 | 14.18 | 0.09 | 0.64 | 14.17 | 14.24 | 14.16 | 473173 |
| 1732664400 | 14.09 | -0.39 | -2.69 | 14.16 | 14.16 | 14.04 | 637981 |
| 1732578000 | 14.48 | 0.21 | 1.47 | 14.4 | 14.6 | 14.4 | 1003558 |
| 1732318800 | 14.27 | 0.21 | 1.49 | 14.24 | 14.31 | 14.17 | 456241 |
| 1732232400 | 14.06 | 0.09 | 0.64 | 14.07 | 14.12 | 14.01 | 640332 |
| 1732146000 | 13.97 | -0.24 | -1.69 | 14.01 | 14.04 | 13.895 | 676364 |
| 1732059600 | 14.21 | 0.28 | 2.01 | 14.13 | 14.25 | 14.1 | 650194 |
| 1731973200 | 13.93 | -0.03 | -0.21 | 13.83 | 13.96 | 13.79 | 1086665 |
| 1731714000 | 13.96 | -0.33 | -2.31 | 14 | 14.01 | 13.895 | 887316 |
| 1731627600 | 14.29 | 0.4 | 2.88 | 14.38 | 14.48 | 14.225 | 1271093 |
| 1731541200 | 13.89 | -0.05 | -0.36 | 13.975 | 13.985 | 13.845 | 717284 |
| 1731454800 | 13.94 | -0.08 | -0.57 | 14.05 | 14.055 | 13.88 | 973746 |
| 1731368400 | 14.02 | 0.03 | 0.21 | 13.96 | 14.085 | 13.93 | 768198 |
| 1731109200 | 13.99 | 0.12 | 0.87 | 13.89 | 14 | 13.8601 | 1123656 |
| 1731022800 | 13.87 | 0.1 | 0.73 | 13.98 | 13.99 | 13.82 | 861264 |
| 1730936400 | 13.77 | 0.76 | 5.84 | 13.65 | 13.8 | 13.56 | 1133957 |
| 1730850000 | 13.01 | 0.15 | 1.17 | 12.9 | 13.065 | 12.895 | 696280 |
| 1730763600 | 12.86 | 0.01 | 0.08 | 12.86 | 12.98 | 12.86 | 734165 |
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
