Premium
Smartsheet Inc (3SE)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -1.08492330715 | 53.46 | 53.5 | 52.82 | 269 | 53.09509749 | DE |
| 4 | 0.06 | 0.113593335858 | 52.82 | 53.82 | 52.44 | 162 | 53.13565636 | DE |
| 12 | 5.91 | 12.5824994677 | 46.97 | 53.82 | 45.27 | 222 | 51.22288329 | DE |
| 26 | 12.94 | 32.3985978968 | 39.94 | 53.82 | 38.13 | 237 | 46.73591279 | DE |
| 52 | 11.66 | 28.2872392043 | 41.22 | 53.82 | 32.61 | 244 | 42.81764829 | DE |
| 156 | 14.68 | 38.4293193717 | 38.2 | 53.82 | 32.61 | 269 | 42.04125754 | DE |
| 260 | 14.68 | 38.4293193717 | 38.2 | 53.82 | 32.61 | 269 | 42.04125754 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 53.14 | -0.34 | -0.64 | 52.86 | 53.14 | 52.86 | 35 |
| 1732656420 | 53.48 | 0.1 | 0.19 | 53.48 | 53.48 | 53.48 | 4 |
| 1732570020 | 53.38 | -0.24 | -0.45 | 53.38 | 53.38 | 53.38 | 10 |
| 1732310820 | 53.62 | 0.32 | 0.60 | 53.62 | 53.62 | 53.62 | 25 |
| 1732224420 | 53.3 | 0.14 | 0.26 | 53.3 | 53.34 | 53.3 | 898 |
| 1732138020 | 53.16 | 0.42 | 0.80 | 53.16 | 53.16 | 53.16 | 20 |
| 1732051620 | 52.74 | 0.04 | 0.08 | 52.78 | 52.78 | 52.74 | 27 |
| 1731965220 | 52.7 | -0.28 | -0.53 | 52.86 | 52.86 | 52.7 | 170 |
| 1731705960 | 52.98 | 0.54 | 1.03 | 52.44 | 52.98 | 52.44 | 188 |
| 1731619560 | 52.44 | -0.38 | -0.72 | 52.44 | 52.44 | 52.44 | 50 |
| 1731533160 | 52.82 | 0.32 | 0.61 | 52.82 | 52.82 | 52.82 | 18 |
| 1731446820 | 52.5 | 0.04 | 0.08 | 52.5 | 52.5 | 52.5 | 100 |
| 1731360420 | 52.46 | 0.18 | 0.34 | 52.26 | 52.5 | 52.26 | 217 |
| 1731101220 | 52.28 | 0.16 | 0.31 | 51.3 | 52.28 | 51.3 | 132 |
| 1731014760 | 52.12 | 0 | 0.00 | 52.12 | 52.12 | 52.12 | 0 |
| 1730928360 | 52.12 | 0.28 | 0.54 | 52.18 | 52.18 | 52.12 | 361 |
| 1730841960 | 51.84 | 0.52 | 1.01 | 51.1 | 51.84 | 51.1 | 50 |
| 1730755560 | 51.32 | -0.56 | -1.08 | 51.22 | 51.34 | 51.22 | 118 |
| 1730496360 | 51.88 | -0.02 | -0.04 | 52.52 | 52.52 | 51.8 | 134 |
| 1730409960 | 51.9 | -0.1 | -0.19 | 51.9 | 51.9 | 51.9 | 55 |
| 1730323560 | 52 | -0.28 | -0.54 | 52.02 | 52.02 | 52 | 82 |
| 1730237160 | 52.28 | 0.06 | 0.11 | 51.76 | 52.28 | 51.76 | 110 |
| 1730150760 | 52.22 | -0.34 | -0.65 | 53.1 | 53.1 | 52.22 | 1010 |
| 1729888020 | 52.56 | 0.28 | 0.54 | 52.5 | 52.56 | 52.5 | 9 |
| 1729801560 | 52.28 | 0.48 | 0.93 | 52 | 52.28 | 52 | 80 |
| 1729715160 | 51.8 | 0.56 | 1.09 | 51.72 | 51.84 | 51.72 | 263 |
| 1729628760 | 51.24 | -0.36 | -0.70 | 50.98 | 51.4 | 50.98 | 533 |
| 1729542360 | 51.6 | 0.06 | 0.12 | 51.1 | 51.6 | 51.06 | 107 |
| 1729283160 | 51.54 | -0.42 | -0.81 | 51.58 | 51.58 | 51.54 | 100 |
| 1729196760 | 51.96 | 0.48 | 0.93 | 51.96 | 51.96 | 51.96 | 100 |
| 1729110360 | 51.48 | 0 | 0.00 | 51.1 | 51.48 | 51.08 | 417 |
| 1729023960 | 51.48 | 0.3 | 0.59 | 51.38 | 51.48 | 51.38 | 24 |
| 1728937620 | 51.18 | 0.36 | 0.71 | 50.9 | 51.18 | 50.9 | 11 |
| 1728678360 | 50.82 | -0.08 | -0.16 | 50.82 | 50.82 | 50.82 | 30 |
| 1728591960 | 50.9 | 0.14 | 0.28 | 50.96 | 50.96 | 50.5 | 905 |
| 1728505560 | 50.76 | 0.22 | 0.44 | 50.94 | 50.94 | 50.76 | 520 |
| 1728419160 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 0 |
| 1728332760 | 50.54 | 0 | 0.00 | 50.54 | 50.54 | 50.54 | 20 |
| 1728073560 | 50.54 | 0.44 | 0.88 | 50.16 | 50.54 | 50.16 | 65 |
| 1727987220 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1727900820 | 50.1 | 0.04 | 0.08 | 50.04 | 50.1 | 50.02 | 113 |
| 1727814420 | 50.06 | 1.01 | 2.06 | 50.04 | 50.06 | 49.47 | 485 |
| 1727728020 | 49.05 | -0.39 | -0.79 | 49.09 | 49.09 | 48.97 | 296 |
| 1727468760 | 49.44 | -0.05 | -0.10 | 49.08 | 49.44 | 49.08 | 148 |
| 1727382360 | 49.49 | -0.31 | -0.62 | 50 | 50 | 49.49 | 1073 |
| 1727295960 | 49.8 | 0.13 | 0.26 | 49.08 | 49.8 | 49.08 | 350 |
| 1727209560 | 49.67 | 3.09 | 6.63 | 46.55 | 49.96 | 46.55 | 720 |
| 1727123160 | 46.58 | 0.72 | 1.57 | 45.99 | 46.58 | 45.99 | 41 |
| 1726864020 | 45.86 | 0.16 | 0.35 | 45.27 | 45.86 | 45.27 | 53 |
| 1726777560 | 45.7 | -0.75 | -1.61 | 45.59 | 45.7 | 45.59 | 48 |
| 1726691220 | 46.45 | -0.14 | -0.30 | 46.97 | 46.97 | 46.24 | 394 |
| 1726604760 | 46.59 | -1.11 | -2.33 | 47.96 | 48.31 | 46.59 | 900 |
| 1726518420 | 47.7 | 1.1 | 2.36 | 47 | 47.86 | 47 | 780 |
| 1726259160 | 46.6 | 1.01 | 2.22 | 45.85 | 47.42 | 45.15 | 335 |
| 1726172760 | 45.59 | -0.41 | -0.89 | 46.75 | 46.75 | 45.59 | 105 |
| 1726086360 | 46 | -0.33 | -0.71 | 46.36 | 46.36 | 46 | 18 |
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
