Premium
FL Smidth and Co AS (F6O1)
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 | 1.75 | 3.57873210634 | 48.9 | 51.7 | 48.3 | 266 | 49.95606023 | DE |
| 4 | -0.35 | -0.686274509804 | 51 | 51.7 | 48.1 | 102 | 50.07011494 | DE |
| 12 | -0.6 | -1.17073170732 | 51.25 | 51.7 | 46.94 | 63 | 49.99770635 | DE |
| 26 | 4.27 | 9.20655454937 | 46.38 | 52.65 | 43.7 | 75 | 49.64230601 | DE |
| 52 | 8.030001 | 18.8409225444 | 42.619999 | 53.7 | 42.159999 | 96 | 50.5581111 | DE |
| 156 | 7.69 | 17.9003724395 | 42.96 | 53.7 | 34.92 | 130 | 44.8883668 | DE |
| 260 | 7.69 | 17.9003724395 | 42.96 | 53.7 | 34.92 | 130 | 44.8883668 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 51.7 | 0 | 0.00 | 51.7 | 51.7 | 51.7 | 0 |
| 1740605220 | 51.7 | 1.4 | 2.78 | 51.45 | 51.7 | 51.45 | 4 |
| 1740518820 | 50.3 | 1.48 | 3.03 | 48.3 | 50.3 | 48.3 | 604 |
| 1740432420 | 48.82 | -2.18 | -4.27 | 48.9 | 48.9 | 48.64 | 189 |
| 1740173220 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1740086820 | 51 | 1.8 | 3.66 | 50.45 | 51 | 50.45 | 400 |
| 1740000420 | 49.2 | -1.15 | -2.28 | 50.1 | 50.1 | 49.2 | 23 |
| 1739914020 | 50.35 | -0.2 | -0.40 | 50.35 | 50.35 | 50.35 | 1 |
| 1739827620 | 50.55 | 0 | 0.00 | 50.55 | 50.55 | 50.55 | 1 |
| 1739568420 | 50.55 | -0.3 | -0.59 | 50.6 | 50.6 | 50.55 | 4 |
| 1739482020 | 50.85 | 0.7 | 1.40 | 50.3 | 50.85 | 50.3 | 3 |
| 1739395620 | 50.15 | 0.1 | 0.20 | 50.05 | 50.15 | 50.05 | 3 |
| 1739309220 | 50.05 | 0.21 | 0.42 | 50.05 | 50.05 | 50.05 | 60 |
| 1739222820 | 49.84 | -0.31 | -0.62 | 49.78 | 49.88 | 49.78 | 73 |
| 1738963620 | 50.15 | 0.45 | 0.91 | 50.05 | 50.15 | 50.05 | 2 |
| 1738877220 | 49.7 | 1.6 | 3.33 | 49.78 | 49.78 | 49.7 | 4 |
| 1738790820 | 48.1 | -0.5 | -1.03 | 48.1 | 48.1 | 48.1 | 3 |
| 1738704420 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 0 |
| 1738618020 | 48.6 | -1.5 | -2.99 | 48.36 | 48.6 | 48.22 | 168 |
| 1738358820 | 50.1 | -0.25 | -0.50 | 51 | 51.2 | 50.1 | 198 |
| 1738272420 | 50.35 | 0.2 | 0.40 | 50.3 | 50.35 | 50.3 | 2 |
| 1738186020 | 50.15 | 0.35 | 0.70 | 50.15 | 50.15 | 50.15 | 2 |
| 1738099620 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1738013220 | 49.8 | -0.55 | -1.09 | 50.05 | 50.05 | 49.8 | 111 |
| 1737754020 | 50.35 | 0 | 0.00 | 50.35 | 50.35 | 50.35 | 0 |
| 1737667620 | 50.35 | 0.85 | 1.72 | 50.35 | 50.35 | 50.35 | 90 |
| 1737581220 | 49.5 | 0.08 | 0.16 | 49.58 | 49.58 | 49.5 | 6 |
| 1737494820 | 49.42 | 0.42 | 0.86 | 49.18 | 49.42 | 49.18 | 91 |
| 1737408420 | 49 | 1.4 | 2.94 | 48.62 | 49 | 48.62 | 2 |
| 1737149220 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1737062820 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1736976420 | 47.6 | 0.42 | 0.89 | 47.66 | 47.66 | 47.6 | 6 |
| 1736890020 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1736803620 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1736544420 | 47.18 | 0 | 0.00 | 47.18 | 47.18 | 47.18 | 0 |
| 1736458020 | 47.18 | 0.24 | 0.51 | 47.18 | 47.18 | 47.18 | 8 |
| 1736371620 | 46.94 | -0.82 | -1.72 | 46.94 | 46.94 | 46.94 | 3 |
| 1736285220 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1736198820 | 47.76 | -0.52 | -1.08 | 48.16 | 48.16 | 47.76 | 2 |
| 1735939620 | 48.28 | 0.24 | 0.50 | 48.28 | 48.28 | 48.28 | 15 |
| 1735853220 | 48.04 | 0.12 | 0.25 | 48.14 | 48.14 | 48.04 | 4 |
| 1735594020 | 47.92 | 0 | 0.00 | 47.92 | 47.92 | 47.92 | 0 |
| 1735334820 | 47.92 | -0.02 | -0.04 | 47.94 | 47.94 | 47.92 | 26 |
| 1734989220 | 47.94 | 0.34 | 0.71 | 47.94 | 47.94 | 47.94 | 1 |
| 1734730020 | 47.6 | -0.52 | -1.08 | 47.6 | 47.6 | 47.6 | 20 |
| 1734643620 | 48.12 | -1.78 | -3.57 | 48.12 | 48.12 | 48.12 | 30 |
| 1734557220 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 0 |
| 1734470820 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 0 |
| 1734384420 | 49.9 | -0.6 | -1.19 | 50.1 | 50.35 | 49.68 | 47 |
| 1734125220 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1734038820 | 50.5 | -0.95 | -1.85 | 50.3 | 50.5 | 50.3 | 39 |
| 1733952420 | 51.45 | 0 | 0.00 | 51.45 | 51.45 | 51.45 | 0 |
| 1733866020 | 51.45 | 0 | 0.00 | 51.45 | 51.45 | 51.45 | 0 |
| 1733779620 | 51.45 | 0.55 | 1.08 | 51.45 | 51.45 | 51.45 | 1 |
| 1733520420 | 50.9 | -0.3 | -0.59 | 51.25 | 51.25 | 50.3 | 165 |
| 1733434020 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1733347620 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1733261220 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1733174820 | 51.2 | -1.45 | -2.75 | 51.45 | 51.45 | 51.2 | 35 |
| 1732915620 | 52.65 | 3.27 | 6.62 | 51 | 52.65 | 51 | 420 |
| 1732777200 | 49.38 | 0 | 0.00 | 49.38 | 49.38 | 49.38 | 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
