Premium
Smiths Group Plc (QS2A)
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 | -0.66 | -3.0303030303 | 21.78 | 22.04 | 20.66 | 518 | 21.91590734 | DE |
| 4 | -0.48 | -2.22222222222 | 21.6 | 22.04 | 20.66 | 274 | 21.76618801 | DE |
| 12 | 0.26 | 1.24640460211 | 20.86 | 22.04 | 19.6 | 183 | 21.27696788 | DE |
| 26 | 1.535 | 7.83763083993 | 19.585 | 22.04 | 18.52 | 201 | 20.03226538 | DE |
| 52 | 2.015 | 10.5469772311 | 19.105 | 22.04 | 17.66 | 139 | 19.84733425 | DE |
| 156 | 1.675 | 8.61403959887 | 19.445 | 22.04 | 17.66 | 132 | 19.83770016 | DE |
| 260 | 1.675 | 8.61403959887 | 19.445 | 22.04 | 17.66 | 132 | 19.83770016 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725395160 | 21.46 | -0.14 | -0.65 | 21.46 | 21.46 | 21.46 | 1 |
| 1725308760 | 21.6 | 0.2 | 0.93 | 21.6 | 21.6 | 21.6 | 3 |
| 1725049560 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1724963160 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1724876760 | 21.399999 | 0.16 | 0.75 | 21.399999 | 21.399999 | 21.399999 | 2 |
| 1724790420 | 21.239999 | 0 | 0.00 | 21.239999 | 21.239999 | 21.239999 | 0 |
| 1724704020 | 21.239999 | 0.14 | 0.66 | 21.18 | 21.239999 | 21.18 | 40 |
| 1724444760 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1724358360 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1724271960 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1724185560 | 21.1 | 0.1 | 0.48 | 21.1 | 21.1 | 21.1 | 1 |
| 1724099220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1723840020 | 21 | 0.7 | 3.45 | 21 | 21 | 21 | 100 |
| 1723753560 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1723667160 | 20.3 | 0.48 | 2.42 | 20.3 | 20.3 | 20.3 | 77 |
| 1723580820 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
| 1723494420 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
| 1723235220 | 19.82 | 0 | 0.00 | 19.82 | 19.82 | 19.82 | 0 |
| 1723148820 | 19.82 | -0.4 | -1.98 | 19.82 | 19.82 | 19.82 | 1 |
| 1723062360 | 20.22 | 0.62 | 3.16 | 20.22 | 20.22 | 20.22 | 1 |
| 1722976020 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1722889620 | 19.6 | -0.68 | -3.35 | 19.89 | 19.89 | 19.6 | 152 |
| 1722630360 | 20.28 | -0.82 | -3.89 | 20.3 | 20.579999 | 20.079999 | 447 |
| 1722544020 | 21.1 | -0.46 | -2.13 | 21.34 | 21.34 | 21.1 | 118 |
| 1722457560 | 21.56 | 0.68 | 3.26 | 21.38 | 21.56 | 21.38 | 564 |
| 1722371160 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1722284760 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1722025560 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1721939160 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1721852760 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1721766360 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1721679960 | 20.88 | -0.22 | -1.04 | 20.88 | 20.88 | 20.88 | 1 |
| 1721420760 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1721334360 | 21.1 | 0.06 | 0.29 | 21.16 | 21.16 | 21.1 | 91 |
| 1721247960 | 21.04 | 0 | 0.00 | 21.04 | 21.04 | 21.04 | 0 |
| 1721161560 | 21.04 | 0 | 0.00 | 21.04 | 21.04 | 21.04 | 0 |
| 1721075160 | 21.04 | 0 | 0.00 | 21.04 | 21.04 | 21.04 | 0 |
| 1720815960 | 21.04 | 0.88 | 4.37 | 21.02 | 21.04 | 21.02 | 161 |
| 1720729560 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1720643160 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1720556760 | 20.16 | 0 | 0.00 | 20.16 | 20.16 | 20.16 | 0 |
| 1720470360 | 20.16 | -0.7 | -3.36 | 20.579999 | 20.579999 | 20.16 | 236 |
| 1720211220 | 20.86 | 1.11 | 5.62 | 20.86 | 20.86 | 20.86 | 200 |
| 1720124820 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1720038420 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1719952020 | 19.75 | -0.73 | -3.56 | 19.75 | 19.75 | 19.75 | 1 |
| 1719865620 | 20.48 | 0.28 | 1.39 | 20.48 | 20.48 | 20.48 | 3 |
| 1719554400 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1719468000 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 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
