Premium
Smartsheet Inc (3SE)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 52.82 | 55.44 | 52.82 | 136 | 53.80512968 | DE |
| 26 | 0 | 0 | 44.02 | 55.44 | 41.49 | 206 | 50.54002992 | DE |
| 52 | 0 | 0 | 39.4 | 55.44 | 32.61 | 220 | 43.71951319 | DE |
| 156 | 0 | 0 | 38.2 | 55.44 | 32.61 | 257 | 42.3897959 | DE |
| 260 | 0 | 0 | 38.2 | 55.44 | 32.61 | 257 | 42.3897959 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1740605220 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1740518820 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1740432420 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1740173220 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1740086820 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1740000420 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1739914020 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1739827620 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1739568420 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1739482020 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1739395620 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1739309220 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1739222820 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738963620 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738877220 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738790820 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738704420 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738618020 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738358820 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738272420 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738186020 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738099620 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1738013220 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1737754020 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1737667620 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1737581220 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1737494820 | 54.1 | -0.6 | -1.10 | 54.14 | 54.16 | 54.1 | 66 |
| 1737408420 | 54.7 | 0.1 | 0.18 | 54.34 | 54.7 | 53.7 | 766 |
| 1737149220 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
| 1737062820 | 54.6 | 0.02 | 0.04 | 55.44 | 55.44 | 54.6 | 60 |
| 1736976420 | 54.58 | 0 | 0.00 | 54.58 | 54.58 | 54.58 | 0 |
| 1736890020 | 54.58 | -0.32 | -0.58 | 54.66 | 54.66 | 54.58 | 73 |
| 1736803620 | 54.9 | -0.1 | -0.18 | 54.9 | 54.9 | 54.9 | 24 |
| 1736544420 | 55 | 1.28 | 2.38 | 55 | 55 | 55 | 50 |
| 1736458020 | 53.72 | -0.42 | -0.78 | 53.72 | 53.72 | 53.72 | 100 |
| 1736371620 | 54.14 | -0.06 | -0.11 | 54.14 | 54.14 | 54.14 | 10 |
| 1736285220 | 54.2 | 0.16 | 0.30 | 54.2 | 54.2 | 54.2 | 20 |
| 1736198820 | 54.04 | -0.38 | -0.70 | 54.04 | 54.04 | 54.04 | 10 |
| 1735939620 | 54.42 | 0.42 | 0.78 | 54.42 | 54.42 | 54.42 | 20 |
| 1735853220 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1735594020 | 54 | 0.3 | 0.56 | 54 | 54 | 54 | 28 |
| 1735334820 | 53.7 | -0.1 | -0.19 | 53.8 | 53.8 | 53.7 | 123 |
| 1734989220 | 53.8 | 0.24 | 0.45 | 53.68 | 53.8 | 53.68 | 2 |
| 1734730020 | 53.56 | -0.42 | -0.78 | 53.52 | 53.76 | 53.52 | 203 |
| 1734643620 | 53.98 | -0.02 | -0.04 | 53.98 | 53.98 | 53.98 | 57 |
| 1734557220 | 54 | 0.76 | 1.43 | 53.78 | 54 | 53.78 | 110 |
| 1734470820 | 53.24 | 0.2 | 0.38 | 53.24 | 53.24 | 53.24 | 26 |
| 1734384420 | 53.04 | -0.22 | -0.41 | 53.04 | 53.04 | 53.04 | 20 |
| 1734125220 | 53.26 | -0.1 | -0.19 | 53.98 | 53.98 | 53.26 | 154 |
| 1734038820 | 53.36 | 0 | 0.00 | 53.36 | 53.36 | 53.36 | 0 |
| 1733952420 | 53.36 | 0.34 | 0.64 | 53.5 | 53.5 | 52.88 | 304 |
| 1733866020 | 53.02 | 0 | 0.00 | 53.02 | 53.02 | 53.02 | 0 |
| 1733779620 | 53.02 | -0.14 | -0.26 | 52.82 | 53.02 | 52.82 | 420 |
| 1733520420 | 53.16 | 0.12 | 0.23 | 52.82 | 53.2 | 52.82 | 477 |
| 1733434020 | 53.04 | -0.42 | -0.79 | 53.04 | 53.04 | 53.04 | 155 |
| 1733347620 | 53.46 | 0.16 | 0.30 | 53.46 | 53.46 | 53.46 | 25 |
| 1733261220 | 53.3 | -0.18 | -0.34 | 53.82 | 53.82 | 52.9 | 270 |
| 1733174820 | 53.48 | 0.68 | 1.29 | 53.64 | 53.74 | 53.48 | 43 |
| 1732915620 | 52.8 | 0 | 0.00 | 52.8 | 52.8 | 52.8 | 0 |
| 1732829220 | 52.8 | -0.34 | -0.64 | 52.8 | 52.8 | 52.8 | 75 |
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
