Premium
Smiths Group Plc (QS2A)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 1.69014084507 | 21.3 | 21.76 | 21.22 | 60 | 21.56703911 | DE |
| 4 | 2.98 | 15.9528907923 | 18.68 | 21.76 | 18.559999 | 357 | 20.60657504 | DE |
| 12 | -0.3 | -1.36612021858 | 21.96 | 22.04 | 18.36 | 275 | 20.58392377 | DE |
| 26 | 0.94 | 4.53667953668 | 20.72 | 22.04 | 18.36 | 179 | 20.60105825 | DE |
| 52 | 2.330001 | 12.0538081766 | 19.329999 | 22.04 | 18.36 | 171 | 20.02103845 | DE |
| 156 | 2.215 | 11.3911031113 | 19.445 | 22.04 | 17.66 | 149 | 19.91131861 | DE |
| 260 | 2.215 | 11.3911031113 | 19.445 | 22.04 | 17.66 | 149 | 19.91131861 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 21.22 | -0.52 | -2.39 | 21.22 | 21.22 | 21.22 | 1 |
| 1733174820 | 21.74 | -0.02 | -0.09 | 21.74 | 21.74 | 21.74 | 2 |
| 1732915620 | 21.76 | 0 | 0.00 | 21.76 | 21.76 | 21.76 | 0 |
| 1732829220 | 21.76 | 0.46 | 2.16 | 21.34 | 21.76 | 21.34 | 102 |
| 1732742820 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1732656420 | 21.3 | 0.36 | 1.72 | 21.3 | 21.3 | 21.3 | 75 |
| 1732570020 | 20.94 | 0.2 | 0.96 | 21.36 | 21.36 | 20.94 | 724 |
| 1732310820 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732224420 | 20.739999 | 0 | 0.00 | 20.739999 | 20.739999 | 20.739999 | 0 |
| 1732138020 | 20.739999 | 0.5 | 2.47 | 20.739999 | 20.739999 | 20.739999 | 2 |
| 1732051620 | 20.239999 | 0 | 0.00 | 20.239999 | 20.239999 | 20.239999 | 0 |
| 1731965220 | 20.239999 | -0.26 | -1.27 | 20.7 | 20.7 | 20.239999 | 707 |
| 1731705960 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1731619560 | 20.5 | -0.1 | -0.49 | 20.5 | 20.5 | 20.5 | 85 |
| 1731533160 | 20.6 | 1.83 | 9.75 | 18.559999 | 20.96 | 18.559999 | 1438 |
| 1731446760 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1731360360 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1731101160 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1731014760 | 18.77 | 0.21 | 1.13 | 18.68 | 18.77 | 18.68 | 74 |
| 1730928360 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
| 1730841960 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
| 1730755560 | 18.559999 | 0 | 0.00 | 18.559999 | 18.559999 | 18.559999 | 0 |
| 1730496360 | 18.559999 | 0.06 | 0.32 | 18.36 | 18.559999 | 18.36 | 505 |
| 1730409960 | 18.5 | -0.75 | -3.90 | 18.5 | 18.5 | 18.5 | 20 |
| 1730319960 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1730233560 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1730147160 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729887960 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729801560 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1729715160 | 19.25 | -0.17 | -0.88 | 19.399999 | 19.399999 | 19.25 | 215 |
| 1729628760 | 19.42 | -0.3 | -1.52 | 19.42 | 19.42 | 19.42 | 102 |
| 1729542360 | 19.72 | -0.52 | -2.57 | 19.72 | 19.72 | 19.72 | 1 |
| 1729283160 | 20.239999 | 0 | 0.00 | 20.239999 | 20.239999 | 20.239999 | 0 |
| 1729196760 | 20.239999 | 0.33 | 1.66 | 20 | 20.239999 | 20 | 410 |
| 1729110420 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1729024020 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1728937620 | 19.91 | 0.75 | 3.91 | 19.64 | 19.91 | 19.64 | 31 |
| 1728678360 | 19.16 | -0.03 | -0.16 | 19.16 | 19.16 | 19.16 | 347 |
| 1728591960 | 19.19 | -0.51 | -2.59 | 19.19 | 19.19 | 19.19 | 48 |
| 1728505560 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1728419160 | 19.7 | -0.1 | -0.51 | 19.47 | 19.7 | 19.47 | 473 |
| 1728332760 | 19.8 | -0.06 | -0.30 | 20.079999 | 20.079999 | 19.72 | 39 |
| 1728073560 | 19.86 | -0.3 | -1.49 | 19.86 | 19.86 | 19.86 | 50 |
| 1727987220 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1727900820 | 20.16 | -0.48 | -2.33 | 20.16 | 20.16 | 20.16 | 1 |
| 1727814420 | 20.64 | -0.48 | -2.27 | 20.559999 | 20.64 | 20.559999 | 14 |
| 1727727960 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1727468760 | 21.12 | 0.46 | 2.23 | 21.12 | 21.12 | 21.12 | 48 |
| 1727382360 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1727295960 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1727209560 | 20.66 | -1.24 | -5.66 | 20.66 | 20.66 | 20.66 | 50 |
| 1727123160 | 21.9 | -0.08 | -0.36 | 21.76 | 22.04 | 21.76 | 420 |
| 1726864020 | 21.98 | 0.58 | 2.71 | 21.78 | 22.02 | 21.78 | 1084 |
| 1726777620 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1726691220 | 21.399999 | -0.06 | -0.28 | 21.96 | 21.96 | 21.18 | 624 |
| 1726604820 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1726518420 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1726259220 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1726172820 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1726086420 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1726000020 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
| 1725913620 | 21.46 | 0.38 | 1.80 | 21.46 | 21.46 | 21.46 | 2 |
| 1725654360 | 21.079999 | 0 | 0.00 | 21.079999 | 21.079999 | 21.079999 | 0 |
| 1725567960 | 21.079999 | -0.38 | -1.77 | 21.079999 | 21.079999 | 21.079999 | 4 |
| 1725481560 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 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
