Premium
Sumco Corp (S3X)
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 | 0.308 | 4.28134556575 | 7.194 | 7.592 | 7.194 | 314 | 7.34171368 | DE |
| 4 | 0.204 | 2.79528637983 | 7.298 | 7.776 | 6.712 | 637 | 7.259187 | DE |
| 12 | 0.294 | 4.07880133185 | 7.208 | 7.882 | 6.712 | 537 | 7.23724047 | DE |
| 26 | -1.604 | -17.6147594992 | 9.106 | 10.414999 | 6.712 | 593 | 7.88436566 | DE |
| 52 | -8.078 | -51.8485237484 | 15.58 | 16.37 | 6.712 | 673 | 10.13531719 | DE |
| 156 | -4.878 | -39.4022617124 | 12.38 | 16.37 | 6.712 | 649 | 11.16545167 | DE |
| 260 | -4.878 | -39.4022617124 | 12.38 | 16.37 | 6.712 | 649 | 11.16545167 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742333220 | 7.588 | 0.19 | 2.60 | 7.592 | 7.592 | 7.588 | 49 |
| 1742246820 | 7.396 | 0.2 | 2.81 | 7.348 | 7.544 | 7.348 | 594 |
| 1741987620 | 7.194 | 0 | 0.00 | 7.194 | 7.194 | 7.194 | 0 |
| 1741901220 | 7.194 | 0 | 0.00 | 7.194 | 7.194 | 7.194 | 0 |
| 1741814820 | 7.194 | -0.11 | -1.45 | 7.194 | 7.194 | 7.194 | 300 |
| 1741728420 | 7.3 | 0.06 | 0.83 | 7.29 | 7.3 | 7.29 | 3897 |
| 1741642020 | 7.24 | 0.25 | 3.64 | 7.24 | 7.24 | 7.24 | 385 |
| 1741382820 | 6.986 | 0.02 | 0.23 | 6.986 | 6.986 | 6.986 | 300 |
| 1741296420 | 6.97 | 0.26 | 3.84 | 7.018 | 7.018 | 6.97 | 1400 |
| 1741210020 | 6.712 | -0.24 | -3.40 | 6.818 | 6.818 | 6.712 | 153 |
| 1741123620 | 6.948 | -0.28 | -3.82 | 6.952 | 6.952 | 6.796 | 1173 |
| 1741037220 | 7.224 | -0.13 | -1.77 | 7.224 | 7.224 | 7.224 | 100 |
| 1740778020 | 7.354 | -0.42 | -5.43 | 7.362 | 7.362 | 7.354 | 300 |
| 1740691620 | 7.776 | 0.17 | 2.18 | 7.776 | 7.776 | 7.776 | 44 |
| 1740605220 | 7.61 | 0 | 0.00 | 7.61 | 7.61 | 7.61 | 0 |
| 1740518820 | 7.61 | 0.04 | 0.50 | 7.548 | 7.61 | 7.52 | 124 |
| 1740432420 | 7.572 | -0.02 | -0.24 | 7.658 | 7.658 | 7.402 | 1615 |
| 1740173220 | 7.59 | -0.06 | -0.84 | 7.59 | 7.59 | 7.59 | 197 |
| 1740086820 | 7.654 | 0.36 | 4.88 | 7.51 | 7.654 | 7.51 | 103 |
| 1740000420 | 7.298 | 0.32 | 4.62 | 7.298 | 7.298 | 7.298 | 100 |
| 1739914020 | 6.976 | -0.11 | -1.50 | 6.976 | 6.976 | 6.976 | 151 |
| 1739827620 | 7.082 | -0.06 | -0.87 | 6.916 | 7.082 | 6.916 | 505 |
| 1739568420 | 7.144 | 0.01 | 0.14 | 7.144 | 7.144 | 7.144 | 150 |
| 1739482020 | 7.134 | 0 | 0.00 | 7.134 | 7.134 | 7.134 | 0 |
| 1739395620 | 7.134 | -0.74 | -9.44 | 7.28 | 7.28 | 7.134 | 354 |
| 1739309220 | 7.878 | -0 | -0.05 | 7.878 | 7.878 | 7.878 | 4 |
| 1739222820 | 7.882 | 0.58 | 7.97 | 7.814 | 7.882 | 7.798 | 1428 |
| 1738963620 | 7.3 | 0.13 | 1.81 | 7.3 | 7.3 | 7.3 | 183 |
| 1738877220 | 7.17 | 0.17 | 2.40 | 7.17 | 7.17 | 7.17 | 110 |
| 1738790820 | 7.002 | -0.17 | -2.34 | 7.002 | 7.11 | 7.002 | 303 |
| 1738704420 | 7.17 | 0.28 | 4.03 | 7.11 | 7.17 | 7.11 | 140 |
| 1738618020 | 6.892 | -0.39 | -5.38 | 6.872 | 6.892 | 6.734 | 1020 |
| 1738358820 | 7.284 | 0.25 | 3.58 | 7.284 | 7.284 | 7.284 | 2 |
| 1738272420 | 7.032 | -0.31 | -4.22 | 7.032 | 7.032 | 7.032 | 64 |
| 1738186020 | 7.342 | -0.11 | -1.45 | 7.342 | 7.342 | 7.342 | 681 |
| 1738099620 | 7.45 | -0.08 | -1.11 | 7.4 | 7.45 | 7.4 | 390 |
| 1738013220 | 7.534 | 0.17 | 2.25 | 7.35 | 7.534 | 7.35 | 73 |
| 1737754020 | 7.368 | 0.09 | 1.26 | 7.368 | 7.368 | 7.368 | 234 |
| 1737667620 | 7.276 | -0.03 | -0.36 | 7.276 | 7.276 | 7.276 | 530 |
| 1737581220 | 7.302 | 0.09 | 1.28 | 7.302 | 7.302 | 7.302 | 100 |
| 1737494820 | 7.21 | -0.01 | -0.08 | 7.21 | 7.21 | 7.21 | 20 |
| 1737408420 | 7.216 | 0.11 | 1.52 | 7.212 | 7.216 | 7.162 | 289 |
| 1737149220 | 7.108 | 0.12 | 1.75 | 7.11 | 7.11 | 6.984 | 259 |
| 1737062820 | 6.986 | 0 | 0.00 | 6.986 | 6.986 | 6.986 | 0 |
| 1736976420 | 6.986 | 0.01 | 0.11 | 6.896 | 6.986 | 6.896 | 787 |
| 1736890020 | 6.978 | -0.37 | -5.06 | 7.022 | 7.022 | 6.902 | 2030 |
| 1736803620 | 7.35 | 0.12 | 1.72 | 7.192 | 7.35 | 7.192 | 226 |
| 1736544420 | 7.226 | 0 | 0.00 | 7.226 | 7.226 | 7.226 | 0 |
| 1736458020 | 7.226 | -0.05 | -0.71 | 7.2 | 7.226 | 7.074 | 507 |
| 1736371620 | 7.278 | 0 | 0.00 | 7.278 | 7.278 | 7.278 | 0 |
| 1736285220 | 7.278 | 0.08 | 1.08 | 7.42 | 7.42 | 7.278 | 286 |
| 1736198820 | 7.2 | -0.2 | -2.76 | 7.156 | 7.2 | 7.1 | 2758 |
| 1735939620 | 7.404 | 0 | 0.05 | 7.404 | 7.404 | 7.404 | 1 |
| 1735853220 | 7.4 | 0.28 | 3.93 | 7.296 | 7.4 | 7.224 | 589 |
| 1735594020 | 7.12 | -0.08 | -1.17 | 7.112 | 7.12 | 7.112 | 13 |
| 1735334820 | 7.204 | 0.16 | 2.27 | 7.208 | 7.208 | 7.06 | 1311 |
| 1734989220 | 7.044 | 0.1 | 1.50 | 6.904 | 7.05 | 6.904 | 571 |
| 1734730020 | 6.94 | -0.11 | -1.53 | 6.81 | 6.94 | 6.81 | 385 |
| 1734643620 | 7.048 | -0.11 | -1.59 | 7.002 | 7.052 | 7.002 | 3025 |
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
