Premium
Summit Materials Inc (7SU)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 1.8 | 3.86266094421 | 46.6 | 49.4 | 45.8 | 183 | 47.44746922 | DE |
| 12 | 12.4 | 34.4444444444 | 36 | 49.4 | 33.799999 | 179 | 43.27546468 | DE |
| 26 | 14 | 40.6976744186 | 34.4 | 49.4 | 33 | 162 | 40.17525134 | DE |
| 52 | 15.2 | 45.7831325301 | 33.2 | 49.4 | 33 | 137 | 39.51092648 | DE |
| 156 | 16.4 | 51.25 | 32 | 49.4 | 29.8 | 170 | 37.46816901 | DE |
| 260 | 16.4 | 51.25 | 32 | 49.4 | 29.8 | 170 | 37.46816901 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1733174820 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1732915620 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1732829220 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1732742820 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1732656420 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1732570020 | 48.4 | -1 | -2.02 | 49.4 | 49.4 | 48 | 459 |
| 1732310820 | 49.4 | 0 | 0.00 | 49.4 | 49.4 | 49.4 | 0 |
| 1732224420 | 49.4 | 3.6 | 7.86 | 49.4 | 49.4 | 49.4 | 139 |
| 1732137960 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1732051560 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1731965160 | 45.8 | 0 | 0.00 | 45.8 | 45.8 | 45.8 | 0 |
| 1731705960 | 45.8 | -0.8 | -1.72 | 45.8 | 45.8 | 45.8 | 125 |
| 1731619560 | 46.6 | 0.8 | 1.75 | 46.6 | 46.6 | 46.6 | 136 |
| 1731533160 | 45.8 | -1.4 | -2.97 | 45.8 | 45.8 | 45.8 | 22 |
| 1731446820 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1731360420 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1731101220 | 47.2 | 0.6 | 1.29 | 46 | 47.2 | 46 | 102 |
| 1731014760 | 46.6 | -0.2 | -0.43 | 46.6 | 46.6 | 46.6 | 79 |
| 1730928360 | 46.8 | 3 | 6.85 | 46.6 | 46.8 | 46.6 | 400 |
| 1730841960 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1730755560 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1730496360 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 0 |
| 1730409960 | 43.8 | 1.8 | 4.29 | 43.8 | 43.8 | 43.8 | 100 |
| 1730323560 | 42 | 0 | 0.00 | 42 | 42 | 42 | 290 |
| 1730233620 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1730147220 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1729888020 | 42 | 4 | 10.53 | 40.4 | 42.4 | 40.4 | 572 |
| 1729801560 | 38 | 0.6 | 1.60 | 38 | 38 | 38 | 181 |
| 1729715160 | 37.4 | -1.2 | -3.11 | 37.4 | 37.4 | 37.4 | 50 |
| 1729628760 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1729542360 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
| 1729283160 | 38.6 | 0.6 | 1.58 | 38.6 | 38.6 | 38.6 | 52 |
| 1729196760 | 38 | 4.2 | 12.43 | 38 | 38 | 38 | 200 |
| 1729110360 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1729023960 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1728937560 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1728678360 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1728591960 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1728505560 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1728419160 | 33.799999 | -1.4 | -3.98 | 33.799999 | 33.799999 | 33.799999 | 1 |
| 1728332760 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1728073560 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727987160 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727900760 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727814360 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727727960 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727468760 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727382360 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727295960 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1727209560 | 35.2 | -0.4 | -1.12 | 35.2 | 35.2 | 35.2 | 100 |
| 1727123160 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1726863960 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1726777560 | 35.6 | 1.2 | 3.49 | 36 | 36 | 35.6 | 220 |
| 1726691160 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726604760 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726518360 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726259160 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726172760 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1726086360 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725999960 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725913560 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725654360 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725567960 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1725481560 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
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
