Premium
Smart Eye AB (SE9)
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 | -0.45 | -8.18181818182 | 5.5 | 5.5 | 5.01 | 773 | 5.13866305 | DE |
| 4 | 1.115 | 28.3354510801 | 3.935 | 5.88 | 3.7 | 2278 | 4.94890192 | DE |
| 12 | -0.25 | -4.71698113208 | 5.3 | 5.93 | 3.7 | 1288 | 4.78440879 | DE |
| 26 | -2.33 | -31.5718157182 | 7.38 | 7.38 | 3.7 | 930 | 4.8574868 | DE |
| 52 | -2.97 | -37.0324189526 | 8.02 | 10.22 | 3.7 | 733 | 5.64943114 | DE |
| 156 | 0.574 | 12.8239499553 | 4.476 | 10.22 | 3.7 | 759 | 6.06211026 | DE |
| 260 | 0.574 | 12.8239499553 | 4.476 | 10.22 | 3.7 | 759 | 6.06211026 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.3 | 0.23 | 4.54 | 5.01 | 5.3 | 5.01 | 17 |
| 1740691620 | 5.07 | -0.04 | -0.78 | 5.12 | 5.13 | 5.0599999 | 103 |
| 1740605220 | 5.11 | -0.01 | -0.20 | 5.08 | 5.24 | 5.04 | 2045 |
| 1740518820 | 5.12 | -0.21 | -3.94 | 5.32 | 5.45 | 5.05 | 1251 |
| 1740432420 | 5.33 | -0.04 | -0.74 | 5.5 | 5.5 | 5.3099999 | 451 |
| 1740173220 | 5.37 | -0.12 | -2.19 | 5.49 | 5.6 | 5.3099999 | 1339 |
| 1740086820 | 5.49 | -0.03 | -0.54 | 5.53 | 5.5599999 | 5.43 | 1386 |
| 1740000420 | 5.5199999 | 0.36 | 6.98 | 5.15 | 5.88 | 5.09 | 12244 |
| 1739914020 | 5.16 | 1.03 | 24.94 | 4.455 | 5.16 | 4.455 | 11256 |
| 1739827620 | 4.13 | 0.11 | 2.74 | 3.985 | 4.1399999 | 3.985 | 1245 |
| 1739568420 | 4.0199999 | 0.24 | 6.49 | 4 | 4.08 | 4 | 942 |
| 1739482020 | 3.775 | 0 | 0.00 | 3.775 | 3.775 | 3.775 | 0 |
| 1739395620 | 3.775 | -0.05 | -1.18 | 3.7 | 3.82 | 3.7 | 2309 |
| 1739309220 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1739222820 | 3.82 | -0.03 | -0.78 | 3.82 | 3.82 | 3.82 | 8 |
| 1738963620 | 3.85 | -0.05 | -1.28 | 3.88 | 3.88 | 3.85 | 1220 |
| 1738877220 | 3.9 | -0.02 | -0.51 | 3.935 | 3.935 | 3.9 | 1093 |
| 1738790820 | 3.92 | 0.02 | 0.64 | 3.92 | 3.92 | 3.885 | 1028 |
| 1738704420 | 3.895 | 0.02 | 0.52 | 3.935 | 3.965 | 3.895 | 2032 |
| 1738618020 | 3.875 | -0.1 | -2.39 | 3.935 | 3.935 | 3.875 | 1039 |
| 1738358820 | 3.97 | 0.08 | 1.93 | 3.97 | 3.97 | 3.97 | 100 |
| 1738272420 | 3.895 | 0.07 | 1.70 | 3.9 | 3.92 | 3.81 | 3135 |
| 1738186020 | 3.83 | -0.16 | -4.01 | 4.01 | 4.035 | 3.78 | 4824 |
| 1738099620 | 3.99 | 0.01 | 0.25 | 3.975 | 4.03 | 3.975 | 1109 |
| 1738013220 | 3.98 | -0.2 | -4.67 | 4.12 | 4.12 | 3.97 | 354 |
| 1737754020 | 4.175 | 0.02 | 0.60 | 4.1849999 | 4.22 | 4.165 | 1765 |
| 1737667620 | 4.15 | -0.05 | -1.07 | 4.2 | 4.215 | 4.1449999 | 1010 |
| 1737581220 | 4.195 | -0.22 | -4.98 | 4.275 | 4.295 | 4.195 | 15 |
| 1737494820 | 4.415 | -0.11 | -2.32 | 4.505 | 4.505 | 4.38 | 151 |
| 1737408420 | 4.5199999 | -0.56 | -11.02 | 4.705 | 4.705 | 4.47 | 1991 |
| 1737149220 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737062820 | 5.08 | -0.02 | -0.39 | 5.18 | 5.18 | 5.08 | 702 |
| 1736976420 | 5.0999999 | 0.14 | 2.93 | 4.92 | 5.0999999 | 4.905 | 409 |
| 1736890020 | 4.955 | -0.07 | -1.29 | 5.12 | 5.12 | 4.955 | 1690 |
| 1736803620 | 5.0199999 | -0.14 | -2.71 | 5.0199999 | 5.0199999 | 4.99 | 189 |
| 1736544420 | 5.16 | -0.22 | -4.09 | 5.2699999 | 5.2699999 | 5.16 | 153 |
| 1736458020 | 5.38 | -0.18 | -3.24 | 5.34 | 5.38 | 5.34 | 380 |
| 1736371620 | 5.5599999 | -0.16 | -2.80 | 5.5599999 | 5.5599999 | 5.5599999 | 95 |
| 1736285220 | 5.72 | -0.21 | -3.54 | 5.74 | 5.74 | 5.72 | 567 |
| 1736198820 | 5.93 | 0.09 | 1.54 | 5.93 | 5.93 | 5.93 | 86 |
| 1735939620 | 5.84 | 0.29 | 5.23 | 5.65 | 5.84 | 5.59 | 1142 |
| 1735853220 | 5.55 | 0.18 | 3.35 | 5.49 | 5.58 | 5.49 | 199 |
| 1735594020 | 5.37 | -0.04 | -0.74 | 5.4 | 5.41 | 5.37 | 58 |
| 1735334820 | 5.41 | 0.17 | 3.24 | 5.54 | 5.54 | 5.41 | 64 |
| 1734989220 | 5.24 | -0.01 | -0.19 | 5.18 | 5.24 | 5.18 | 61 |
| 1734730020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734643620 | 5.25 | 0.02 | 0.38 | 5.3099999 | 5.3099999 | 5.25 | 4 |
| 1734557220 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1734470820 | 5.23 | 0.12 | 2.35 | 5.12 | 5.23 | 5.12 | 58 |
| 1734384420 | 5.11 | -0.26 | -4.84 | 5.16 | 5.18 | 5.11 | 2085 |
| 1734125220 | 5.37 | 0.27 | 5.29 | 5.37 | 5.37 | 5.37 | 27 |
| 1734038820 | 5.0999999 | -0.02 | -0.39 | 5.0999999 | 5.0999999 | 5.0999999 | 2 |
| 1733952420 | 5.12 | -0.06 | -1.16 | 5.18 | 5.18 | 5.12 | 655 |
| 1733866020 | 5.18 | -0.06 | -1.15 | 5.16 | 5.18 | 5.15 | 128 |
| 1733779620 | 5.24 | -0.01 | -0.19 | 5.3 | 5.3499999 | 5.24 | 203 |
| 1733520420 | 5.25 | -0.1 | -1.87 | 5.25 | 5.25 | 5.25 | 50 |
| 1733434020 | 5.3499999 | 0 | 0.00 | 5.38 | 5.39 | 5.3 | 208 |
| 1733347620 | 5.3499999 | -0.13 | -2.37 | 5.49 | 5.49 | 5.3499999 | 835 |
| 1733261220 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 183 |
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
