Premium
Sma Solar Technology (S92)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 5.05319148936 | 15.04 | 16.989999 | 14.66 | 46601 | 15.40531195 | DE |
| 4 | 1.74 | 12.3755334282 | 14.06 | 16.989999 | 12.88 | 49683 | 14.49596272 | DE |
| 12 | 0.85 | 5.6856187291 | 14.95 | 16.989999 | 10.52 | 55938 | 13.85010153 | DE |
| 26 | -13.28 | -45.6671251719 | 29.08 | 29.08 | 10.52 | 44472 | 16.50899144 | DE |
| 52 | -37.15 | -70.1605288008 | 52.95 | 60.5 | 10.52 | 37487 | 27.09611866 | DE |
| 156 | -17.1 | -51.9756838906 | 32.9 | 112.7 | 10.52 | 100423 | 57.90842738 | DE |
| 260 | -23.44 | -59.7349643221 | 39.24 | 112.7 | 10.52 | 114332 | 50.17890419 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 15.9 | 1.05 | 7.07 | 15.69 | 16.989999 | 15.35 | 120778 |
| 1736544420 | 14.85 | -0.08 | -0.54 | 14.9 | 15.33 | 14.66 | 36624 |
| 1736458020 | 14.93 | -0.24 | -1.58 | 15.01 | 15.17 | 14.81 | 18812 |
| 1736371620 | 15.17 | -0.82 | -5.13 | 15.87 | 16.1 | 15.03 | 71498 |
| 1736285220 | 15.99 | 0.22 | 1.40 | 15.69 | 16.18 | 15.51 | 33731 |
| 1736198820 | 15.77 | 0.77 | 5.13 | 15.04 | 15.9 | 14.93 | 72340 |
| 1735939620 | 15 | -0.06 | -0.40 | 15.05 | 15.17 | 14.68 | 39295 |
| 1735853220 | 15.06 | 1.49 | 10.98 | 13.63 | 15.13 | 13.5 | 77909 |
| 1735594020 | 13.57 | -0.6 | -4.23 | 14.16 | 14.2 | 13.25 | 44795 |
| 1735334820 | 14.17 | 0.09 | 0.64 | 14.11 | 14.37 | 13.9 | 59506 |
| 1734989220 | 14.08 | 0.38 | 2.77 | 13.64 | 14.14 | 13.16 | 52865 |
| 1734730020 | 13.7 | 0.38 | 2.85 | 13.44 | 13.7 | 12.88 | 51491 |
| 1734643620 | 13.32 | -0.58 | -4.17 | 13.62 | 14.05 | 13.28 | 41139 |
| 1734557220 | 13.9 | -0.08 | -0.57 | 13.7 | 14.6 | 13.7 | 41672 |
| 1734470820 | 13.98 | 0.46 | 3.40 | 13.57 | 14 | 13.31 | 48930 |
| 1734384420 | 13.52 | -0.62 | -4.38 | 14.06 | 14.19 | 13.15 | 54637 |
| 1734125220 | 14.14 | -0.45 | -3.08 | 14.59 | 14.6 | 14.06 | 19375 |
| 1734038820 | 14.59 | -0.32 | -2.15 | 14.98 | 15 | 14.45 | 35990 |
| 1733952420 | 14.91 | -0.1 | -0.67 | 15.03 | 15.31 | 14.91 | 38322 |
| 1733866020 | 15.01 | 0.2 | 1.35 | 14.92 | 15.11 | 14.58 | 41147 |
| 1733779620 | 14.81 | 0.37 | 2.56 | 14.43 | 15.25 | 14.21 | 86156 |
| 1733520420 | 14.44 | 0.53 | 3.81 | 13.79 | 14.45 | 13.7 | 48452 |
| 1733434020 | 13.91 | 0.44 | 3.27 | 13.28 | 14.42 | 13.2 | 82373 |
| 1733347620 | 13.47 | 0.77 | 6.06 | 12.72 | 13.81 | 12.71 | 74456 |
| 1733261220 | 12.7 | -0.78 | -5.79 | 13.32 | 13.58 | 12.61 | 54605 |
| 1733174820 | 13.48 | -0.11 | -0.81 | 13.69 | 13.74 | 13.11 | 29099 |
| 1732915620 | 13.59 | 0.22 | 1.65 | 13.34 | 13.74 | 13.17 | 26228 |
| 1732829220 | 13.37 | 0.02 | 0.15 | 13.39 | 13.5 | 13.08 | 18738 |
| 1732742820 | 13.35 | 0.44 | 3.41 | 12.91 | 13.35 | 12.79 | 19059 |
| 1732656420 | 12.91 | -0.39 | -2.93 | 13.38 | 13.39 | 12.77 | 31806 |
| 1732570020 | 13.3 | 1.33 | 11.11 | 11.94 | 13.57 | 11.86 | 82983 |
| 1732310820 | 11.97 | 0.14 | 1.18 | 11.5 | 11.97 | 11.5 | 45988 |
| 1732224420 | 11.83 | -0.29 | -2.39 | 12.12 | 12.12 | 11.31 | 85377 |
| 1732138020 | 12.12 | -0.12 | -0.98 | 12.2 | 12.4 | 11.91 | 27311 |
| 1732051620 | 12.24 | -0.35 | -2.78 | 12.64 | 12.9 | 12.06 | 43668 |
| 1731965220 | 12.59 | 0.66 | 5.53 | 12.17 | 12.8 | 11.84 | 57020 |
| 1731705960 | 11.93 | 0.22 | 1.88 | 11.8 | 12.2 | 11.4 | 96923 |
| 1731619560 | 11.71 | -2.1 | -15.21 | 10.99 | 12.21 | 10.52 | 417109 |
| 1731533160 | 13.81 | 0.11 | 0.80 | 13.53 | 13.99 | 13.51 | 24658 |
| 1731446820 | 13.7 | -0.69 | -4.79 | 14.27 | 14.48 | 13.52 | 59496 |
| 1731360420 | 14.39 | 0.14 | 0.98 | 14.25 | 14.71 | 14.15 | 37887 |
| 1731101220 | 14.25 | 0.12 | 0.85 | 14.1 | 14.51 | 13.92 | 31207 |
| 1731014760 | 14.13 | 0.05 | 0.36 | 13.58 | 14.27 | 13.37 | 56194 |
| 1730928360 | 14.08 | -1.27 | -8.27 | 14.99 | 14.99 | 13.21 | 204505 |
| 1730841960 | 15.35 | -0.26 | -1.67 | 15.82 | 15.88 | 15.21 | 24959 |
| 1730755560 | 15.61 | -0.1 | -0.64 | 15.73 | 15.98 | 15.58 | 17165 |
| 1730496360 | 15.71 | -0.43 | -2.66 | 16.09 | 16.1 | 15.47 | 33166 |
| 1730409960 | 16.14 | -0.53 | -3.18 | 16.41 | 16.59 | 15.97 | 18021 |
| 1730323560 | 16.67 | 0.35 | 2.14 | 16.39 | 16.68 | 16.09 | 20559 |
| 1730237160 | 16.32 | -0.58 | -3.43 | 16.93 | 16.98 | 16.32 | 19181 |
| 1730150760 | 16.899999 | 0.3 | 1.81 | 16.8 | 16.989999 | 16.18 | 51912 |
| 1729888020 | 16.6 | 1.1 | 7.10 | 15.55 | 16.78 | 15.35 | 107393 |
| 1729801560 | 15.5 | 0.51 | 3.40 | 14.97 | 15.53 | 14.65 | 32055 |
| 1729715160 | 14.99 | 0.08 | 0.54 | 14.53 | 15.46 | 14.45 | 52103 |
| 1729628760 | 14.91 | -0.02 | -0.13 | 14.94 | 14.94 | 14.66 | 34238 |
| 1729542360 | 14.93 | -0.09 | -0.60 | 14.95 | 15.29 | 14.71 | 44347 |
| 1729283160 | 15.02 | -0.09 | -0.60 | 15.09 | 15.6 | 14.91 | 55852 |
| 1729196760 | 15.11 | -0.39 | -2.52 | 15.3 | 15.49 | 14.96 | 52826 |
| 1729110360 | 15.5 | -0.4 | -2.52 | 15.71 | 15.95 | 15.26 | 44886 |
| 1729023960 | 15.9 | -0.32 | -1.97 | 16.399999 | 16.399999 | 15.56 | 69053 |
| 1728937620 | 16.219999 | -0.19 | -1.16 | 16.46 | 16.64 | 16.129999 | 42758 |
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
