Premium
Sumitomo Mitsui Trust Group Inc (MIU)
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 | 0.2 | 0.826446280992 | 24.2 | 24.2 | 24.2 | 199 | 24.2 | DE |
| 4 | 2.4 | 10.9090909091 | 22 | 24.2 | 22 | 107 | 22.72904953 | DE |
| 12 | 1.8 | 7.96460176991 | 22.6 | 24.2 | 19.899999 | 110 | 21.77120365 | DE |
| 26 | 3.000001 | 14.0186969168 | 21.399999 | 24.2 | 19.1 | 131 | 21.54073146 | DE |
| 52 | -11.399999 | -31.8435735152 | 35.799999 | 35.799999 | 17.2 | 142 | 21.89162821 | DE |
| 156 | -11.2 | -31.4606741573 | 35.6 | 37.2 | 17.2 | 133 | 22.7196612 | DE |
| 260 | -11.2 | -31.4606741573 | 35.6 | 37.2 | 17.2 | 133 | 22.7196612 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1733174820 | 24.2 | 2.2 | 10.00 | 24.2 | 24.2 | 24.2 | 199 |
| 1732915620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732829220 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732742820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732656420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732570020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732310820 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732224420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732138020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1732051620 | 22 | -0.4 | -1.79 | 22.6 | 22.6 | 22 | 85 |
| 1731965220 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 67 |
| 1731705960 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1731619560 | 22.4 | 0.2 | 0.90 | 22.4 | 22.4 | 22.4 | 50 |
| 1731533220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1731446820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 100 |
| 1731360420 | 22.2 | 0.2 | 0.91 | 22 | 22.2 | 22 | 200 |
| 1731101220 | 22 | 2.1 | 10.55 | 22 | 22 | 22 | 46 |
| 1731011220 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1730924820 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1730838420 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1730752020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1730492820 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1730406420 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1730320020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1730233620 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1730147220 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1729888020 | 19.899999 | -1.1 | -5.24 | 19.899999 | 19.899999 | 19.899999 | 150 |
| 1729801560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729715160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729628760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729542360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729283160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729196760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729110360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1729023960 | 21 | -0.2 | -0.94 | 21 | 21 | 21 | 4 |
| 1728937560 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728678360 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728591960 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728505560 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728419160 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728332760 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1728073560 | 21.2 | 0.8 | 3.92 | 21.2 | 21.2 | 21.2 | 40 |
| 1727987160 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1727900760 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1727814360 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1727727960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1727468760 | 20.399999 | -0.6 | -2.86 | 20.399999 | 20.399999 | 20.399999 | 125 |
| 1727382360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727295960 | 21 | -0.4 | -1.87 | 21 | 21 | 21 | 230 |
| 1727209560 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1727123160 | 21.399999 | -0.2 | -0.93 | 21.399999 | 21.399999 | 21.399999 | 95 |
| 1726864020 | 21.6 | -1 | -4.42 | 21.6 | 21.6 | 21.6 | 242 |
| 1726777560 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726691160 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726604760 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726518360 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726259160 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726172760 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726086360 | 22.6 | 0.2 | 0.89 | 22.6 | 22.6 | 22.6 | 20 |
| 1725951600 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1725865200 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1725606000 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1725519600 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1725433200 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 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
