Données Historiques SM Energy Co - SJL

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.6	2.20588235294	27.2	27.6	27.2	92	27.24371585	DE
4	-8.6	-23.6263736264	36.4	36.6	25	256	29.05171825	DE
12	-8.999999	-24.4565196863	36.799999	43.6	25	199	33.10206175	DE
26	-9.8	-26.0638297872	37.6	43.8	25	194	36.45867071	DE
52	-15.62	-35.9742054353	43.42	49.2	25	211	40.86584188	DE
156	-11.27	-28.845661633	39.07	49.2	25	218	39.15806951	DE
260	-11.27	-28.845661633	39.07	49.2	25	218	39.15806951	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1742333220	27.4	0	0.00	27.4	27.4	27.4	0
1742246820	27.4	0.2	0.74	27.6	27.6	27.4	40
1741987620	27.2	0	0.00	27.2	27.2	27.2	0
1741901220	27.2	0	0.00	27.2	27.2	27.2	0
1741814820	27.2	1.8	7.09	27.2	27.2	27.2	143
1741728420	25.4	0.4	1.60	25.2	25.4	25.2	404
1741642020	25	-0.6	-2.34	25	25	25	200
1741382820	25.6	0.6	2.40	25.8	25.8	25.6	380
1741296420	25	-0.8	-3.10	25.8	25.8	25	330
1741210020	25.8	-2	-7.19	27	27	25.2	266
1741123620	27.8	-3	-9.74	28.4	28.4	27	515
1741037220	30.8	-0.8	-2.53	30.8	30.8	30.8	100
1740778020	31.6	0	0.00	31.6	31.6	31.6	0
1740691620	31.6	0.2	0.64	31.6	31.6	31.6	100
1740605220	31.4	0	0.00	32	32	31.4	403
1740518820	31.4	-1	-3.09	32.6	33	31.4	59
1740432420	32.4	-0.6	-1.82	32.4	32.4	32.4	400
1740173220	33	-3	-8.33	35.6	35.6	33	494
1740086820	36	-0.6	-1.64	36	36	36	100
1740000420	36.6	-1.4	-3.68	36.4	36.6	36.4	169
1739914020	38	1.6	4.40	38	38	38	79
1739827620	36.4	0	0.00	36.4	36.4	36.4	0
1739568420	36.4	-0.6	-1.62	37.6	37.6	36.4	215
1739482020	37	-0.4	-1.07	37.4	37.4	37	195
1739395620	37.4	-0.6	-1.58	38.799999	38.799999	37.4	154
1739309220	38	0	0.00	38	38	38	25
1739222820	38	1.4	3.83	36	38	36	180
1738963620	36.6	-0.4	-1.08	35.6	36.6	35.6	130
1738877220	37	1.2	3.35	37	37	37	54
1738790820	35.799999	-0.6	-1.65	36.2	36.2	35.799999	230
1738704420	36.4	0.2	0.55	36	36.4	35.4	415
1738618020	36.2	-2.4	-6.22	36.799999	36.799999	36.2	120
1738358820	38.6	0	0.00	38.6	38.6	38.6	0
1738272420	38.6	0.8	2.12	38.6	38.6	38.6	217
1738186020	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1738099620	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1738013220	37.799999	-2	-5.03	38.4	38.4	37.799999	301
1737754020	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1737667620	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1737581220	39.799999	-2.8	-6.57	39.799999	39.799999	39.799999	158
1737494820	42.6	-1	-2.29	42	42.6	42	123
1737408420	43.6	0	0.00	43.6	43.6	43.6	0
1737149220	43.6	0	0.00	43.6	43.6	43.6	0
1737062820	43.6	0.6	1.40	43.6	43.6	43.6	28
1736976420	43	1	2.38	43	43.6	43	280
1736890020	42	0	0.00	42	42	42	0
1736803620	42	0	0.00	42	42	42	0
1736544420	42	1.8	4.48	42	42	42	78
1736458020	40.2	0	0.00	40.2	40.2	40.2	0
1736371620	40.2	0	0.00	40.2	40.2	40.2	0
1736285220	40.2	0	0.00	40.2	40.2	40.2	0
1736198820	40.2	2.8	7.49	40.2	40.2	40.2	110
1735939620	37.4	0	0.00	37.4	37.4	37.4	0
1735853220	37.4	0.6	1.63	37.4	37.4	37.4	70
1735594020	36.799999	0.6	1.66	36.799999	36.799999	36.6	107
1735334820	36.2	0	0.00	36.2	36.2	36.2	0
1734989220	36.2	0	0.00	36.2	36.2	36.2	0
1734730020	36.2	0	0.00	36.2	36.2	36.2	0
1734643620	36.2	0	0.00	36.2	36.2	36.2	6

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

SM Energy Co (SJL)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

SM Energy Co (SJL) Historiques

SM Energy Co (SJL)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Supprimer les publicités