Premium
Sims Limited (I8M)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.76470588235 | 8.5 | 8.9 | 8.35 | 2470 | 8.55088572 | DE |
| 4 | 0.5 | 6.13496932515 | 8.15 | 8.9 | 7.95 | 1516 | 8.4666978 | DE |
| 12 | 0.8 | 10.1910828025 | 7.85 | 8.9 | 6.9 | 1199 | 7.8695381 | DE |
| 26 | 2.2 | 34.1085271318 | 6.45 | 8.9 | 6.4 | 1275 | 7.70282897 | DE |
| 52 | 1.33 | 18.1693989071 | 7.32 | 8.9 | 5.85 | 1198 | 7.30383251 | DE |
| 156 | -0.844 | -8.88982515273 | 9.494 | 9.69 | 5.85 | 967 | 7.37085491 | DE |
| 260 | -0.844 | -8.88982515273 | 9.494 | 9.69 | 5.85 | 967 | 7.37085491 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 8.9 | 0.1 | 1.14 | 8.8 | 8.9 | 8.8 | 1628 |
| 1740691620 | 8.8 | 0.3 | 3.53 | 8.8 | 8.8 | 8.8 | 150 |
| 1740605220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1740518820 | 8.5 | 0.15 | 1.80 | 8.5 | 8.55 | 8.5 | 6811 |
| 1740432420 | 8.35 | -0.15 | -1.76 | 8.5 | 8.5 | 8.35 | 1290 |
| 1740173220 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1740086820 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 828 |
| 1740000420 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 600 |
| 1739914020 | 8.4499999 | -0.05 | -0.59 | 8.5 | 8.5 | 8.4499999 | 4280 |
| 1739827620 | 8.5 | 0.2 | 2.41 | 8.5 | 8.5 | 8.5 | 35 |
| 1739568420 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1739482020 | 8.3 | 0.05 | 0.61 | 8.3 | 8.3 | 8.3 | 300 |
| 1739395620 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739309220 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739222820 | 8.25 | 0.15 | 1.85 | 8.25 | 8.25 | 8.25 | 680 |
| 1738963620 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738877220 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738790820 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1738704420 | 8.1 | 0 | 0.00 | 7.95 | 8.1 | 7.95 | 1524 |
| 1738618020 | 8.1 | 0.25 | 3.18 | 8.15 | 8.15 | 8.1 | 62 |
| 1738358820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 6 |
| 1738272420 | 7.85 | -0.1 | -1.26 | 7.95 | 7.95 | 7.85 | 2174 |
| 1738186020 | 7.95 | -0.05 | -0.63 | 7.95 | 7.95 | 7.95 | 842 |
| 1738099620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738013220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737754020 | 8 | -0.1 | -1.23 | 8 | 8 | 8 | 1 |
| 1737667620 | 8.1 | 0.1 | 1.25 | 8.1 | 8.1 | 8.1 | 2 |
| 1737581220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737494820 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737408420 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737149220 | 8 | 0.25 | 3.23 | 8 | 8 | 8 | 120 |
| 1737062820 | 7.75 | -0.4 | -4.91 | 7.75 | 7.75 | 7.75 | 1500 |
| 1736976420 | 8.15 | 0.1 | 1.24 | 8.15 | 8.15 | 8.15 | 222 |
| 1736890020 | 8.05 | 0.65 | 8.78 | 8.05 | 8.05 | 8.05 | 97 |
| 1736803620 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1736544420 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1736458020 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1736371620 | 7.4 | 0.05 | 0.68 | 7.4 | 7.4 | 7.4 | 39 |
| 1736285220 | 7.35 | 0.35 | 5.00 | 7.35 | 7.35 | 7.35 | 41 |
| 1736198820 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735939620 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1735853220 | 7 | 0.05 | 0.72 | 7.2 | 7.3 | 7 | 2000 |
| 1735594020 | 6.95 | -0.05 | -0.71 | 6.9 | 6.95 | 6.9 | 2101 |
| 1735334820 | 7 | -0.15 | -2.10 | 7 | 7 | 6.95 | 650 |
| 1734989220 | 7.15 | 0 | 0.00 | 7.2 | 7.2 | 7.1 | 990 |
| 1734730020 | 7.15 | -0.15 | -2.05 | 7.1 | 7.3 | 7 | 4371 |
| 1734643620 | 7.3 | -0.1 | -1.35 | 7.35 | 7.45 | 7.3 | 2549 |
| 1734557220 | 7.4 | -0.2 | -2.63 | 7.4 | 7.4 | 7.4 | 50 |
| 1734470820 | 7.6 | 0 | 0.00 | 7.4 | 7.6 | 7.4 | 1457 |
| 1734384420 | 7.6 | -0.05 | -0.65 | 7.5 | 7.6 | 7.3 | 3093 |
| 1734125220 | 7.65 | -0.25 | -3.16 | 7.75 | 7.75 | 7.65 | 106 |
| 1734038820 | 7.9 | 0.05 | 0.64 | 7.85 | 7.9 | 7.85 | 1200 |
| 1733952420 | 7.85 | -0.05 | -0.63 | 7.7 | 7.85 | 7.7 | 450 |
| 1733866020 | 7.9 | 0.15 | 1.94 | 7.85 | 7.9 | 7.85 | 900 |
| 1733779620 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733520420 | 7.75 | -0.15 | -1.90 | 7.8 | 7.8 | 7.75 | 301 |
| 1733434020 | 7.9 | -0.3 | -3.66 | 7.9 | 7.9 | 7.9 | 500 |
| 1733347620 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1733261220 | 8.1999999 | 0.1 | 1.23 | 8.1999999 | 8.1999999 | 8.1999999 | 1781 |
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
