Données Historiques SM Energy Co - SJL

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	-4	-11.2359550562	35.6	35.6	31.4	291	32.23131868	DE
4	-5.199999	-14.1304324492	36.799999	38.799999	31.4	196	34.85144798	DE
12	-6.4	-16.8421052632	38	43.6	31.4	165	36.60168051	DE
26	-9.4	-22.9268292683	41	43.8	31.4	167	38.65610935	DE
52	-8.019999	-20.2422998547	39.619999	49.2	31.4	207	41.99752108	DE
156	-7.47	-19.1195290504	39.07	49.2	31.4	217	39.77824381	DE
260	-7.47	-19.1195290504	39.07	49.2	31.4	217	39.77824381	DE

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
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
1734557220	36.2	0	0.00	36.2	36.2	36.2	0
1734470820	36.2	-2.6	-6.70	36.2	36.2	36.2	17
1734384420	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1734125220	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1734038820	38.799999	-0.2	-0.51	38.799999	38.799999	38.799999	55
1733952420	39	0	0.00	39	39	39	0
1733866020	39	0.2	0.52	39	39	39	382
1733779620	38.799999	0.8	2.11	38.799999	38.799999	38.799999	29
1733520420	38	-4.8	-11.21	38	38	38	110
1733434020	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1733347620	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1733261220	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	10
1733174820	43.2	0.6	1.41	43.2	43.2	43.2	70

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

SM Energy Co (SJL)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

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)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Supprimer les publicités