Premium
SUSS MicroTec SE (SMHN)
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 | -1.9 | -5.08021390374 | 37.4 | 38 | 34.95 | 16371 | 36.55956962 | DE |
| 4 | -7.85 | -18.1084198385 | 43.35 | 43.85 | 34.95 | 16671 | 39.75851505 | DE |
| 12 | -14.6 | -29.1417165669 | 50.1 | 54.9 | 34.95 | 33461 | 44.99102304 | DE |
| 26 | -14.9 | -29.5634920635 | 50.4 | 71.5 | 34.95 | 34048 | 51.05869317 | DE |
| 52 | -4.15 | -10.4665825977 | 39.65 | 71.5 | 33.5 | 28764 | 51.9811191 | DE |
| 156 | 20.6 | 138.255033557 | 14.9 | 71.5 | 9.42 | 35867 | 28.11812081 | DE |
| 260 | 26.91 | 313.271245634 | 8.59 | 71.5 | 5.99 | 52050 | 22.8800452 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 35.75 | 0.15 | 0.42 | 35.75 | 36 | 34.95 | 17040 |
| 1741296420 | 35.6 | -1.15 | -3.13 | 36.85 | 37.7 | 35.299999 | 13733 |
| 1741210020 | 36.75 | 0.85 | 2.37 | 35.9 | 37.299999 | 35.9 | 17828 |
| 1741123620 | 35.9 | -0.9 | -2.45 | 36.549999 | 36.95 | 35.15 | 14553 |
| 1741037220 | 36.799999 | -0.65 | -1.74 | 37.2 | 38 | 36.35 | 19145 |
| 1740778020 | 37.45 | -0.25 | -0.66 | 37.4 | 37.799999 | 36.7 | 16597 |
| 1740691620 | 37.7 | -2.5 | -6.22 | 39.75 | 40.15 | 37.45 | 46430 |
| 1740605220 | 40.2 | -0.15 | -0.37 | 40.85 | 40.85 | 39.45 | 30576 |
| 1740518820 | 40.35 | -2.1 | -4.95 | 42.2 | 42.2 | 40.25 | 19486 |
| 1740432420 | 42.45 | 1.1 | 2.66 | 41.85 | 42.549999 | 41.299999 | 6710 |
| 1740173220 | 41.35 | -1.1 | -2.59 | 42.1 | 42.75 | 41.1 | 12398 |
| 1740086820 | 42.45 | -0.55 | -1.28 | 43.2 | 43.85 | 41.65 | 17821 |
| 1740000420 | 43 | 0.9 | 2.14 | 41.6 | 43.35 | 41.6 | 10355 |
| 1739914020 | 42.1 | 0.6 | 1.45 | 41.45 | 42.549999 | 40.049999 | 16609 |
| 1739827620 | 41.5 | -0.75 | -1.78 | 42.1 | 42.2 | 41.299999 | 14984 |
| 1739568420 | 42.25 | 0 | 0.00 | 42.2 | 43.4 | 41.95 | 10560 |
| 1739482020 | 42.25 | 0.95 | 2.30 | 41.35 | 42.75 | 41.2 | 11847 |
| 1739395620 | 41.299999 | 0.55 | 1.35 | 40.799999 | 41.799999 | 40.6 | 14411 |
| 1739309220 | 40.75 | -0.8 | -1.93 | 41.549999 | 42.049999 | 40.6 | 11075 |
| 1739222820 | 41.549999 | -0.55 | -1.31 | 41.6 | 42.5 | 40.549999 | 13083 |
| 1738963620 | 42.1 | -0.85 | -1.98 | 43.35 | 43.75 | 41.95 | 15221 |
| 1738877220 | 42.95 | -0.3 | -0.69 | 43.55 | 43.95 | 42.85 | 7010 |
| 1738790820 | 43.25 | -0.2 | -0.46 | 42.6 | 43.65 | 42.549999 | 14592 |
| 1738704420 | 43.45 | 0.4 | 0.93 | 43.1 | 43.7 | 42.549999 | 7916 |
| 1738618020 | 43.05 | -0.3 | -0.69 | 43.3 | 43.45 | 42.549999 | 21825 |
| 1738358820 | 43.35 | -0.35 | -0.80 | 43.85 | 44.75 | 43.35 | 22329 |
| 1738272420 | 43.7 | 0.35 | 0.81 | 43.2 | 44.4 | 43.2 | 18267 |
| 1738186020 | 43.35 | 0.15 | 0.35 | 44.9 | 46.2 | 42.85 | 51142 |
| 1738099620 | 43.2 | -1.85 | -4.11 | 45.15 | 46 | 42.35 | 65000 |
| 1738013220 | 45.05 | -4 | -8.15 | 46.95 | 47 | 43.4 | 74956 |
| 1737754020 | 49.05 | 1.45 | 3.05 | 47.35 | 49.85 | 47.2 | 31082 |
| 1737667620 | 47.6 | -1.2 | -2.46 | 48.7 | 48.95 | 46.85 | 38027 |
| 1737581220 | 48.8 | 2.2 | 4.72 | 47.3 | 48.95 | 47.1 | 48791 |
| 1737494820 | 46.6 | -0.65 | -1.38 | 47.2 | 48.35 | 46 | 30786 |
| 1737408420 | 47.25 | -1.45 | -2.98 | 49.5 | 49.5 | 46.4 | 51830 |
| 1737149220 | 48.7 | 2.7 | 5.87 | 46.55 | 54.9 | 46.5 | 257231 |
| 1737062820 | 46 | 5.85 | 14.57 | 40.6 | 46 | 40.5 | 107574 |
| 1736976420 | 40.15 | 0.3 | 0.75 | 39.95 | 40.85 | 38.7 | 60094 |
| 1736890020 | 39.85 | -0.7 | -1.73 | 41.049999 | 41.75 | 39.65 | 30121 |
| 1736803620 | 40.549999 | -1.8 | -4.25 | 42.2 | 42.35 | 40.1 | 25350 |
| 1736544420 | 42.35 | -0.5 | -1.17 | 42.7 | 43.2 | 41.799999 | 36656 |
| 1736458020 | 42.85 | -2.9 | -6.34 | 44.1 | 44.45 | 42.4 | 78865 |
| 1736371620 | 45.75 | -0.1 | -0.22 | 45.5 | 45.95 | 44 | 53340 |
| 1736285220 | 45.85 | -6.85 | -13.00 | 51.1 | 51.9 | 45.35 | 153553 |
| 1736198820 | 52.7 | 2.4 | 4.77 | 50.3 | 53.4 | 50 | 35960 |
| 1735939620 | 50.3 | 0.7 | 1.41 | 49.8 | 50.8 | 49.3 | 10696 |
| 1735853220 | 49.6 | 0.65 | 1.33 | 49.05 | 50.1 | 47.85 | 9624 |
| 1735594020 | 48.95 | -0.85 | -1.71 | 49.2 | 50.1 | 48.95 | 9730 |
| 1735334820 | 49.8 | -0.1 | -0.20 | 50.2 | 50.2 | 48.9 | 5459 |
| 1734989220 | 49.9 | -0.2 | -0.40 | 49.8 | 50.3 | 48.95 | 7141 |
| 1734730020 | 50.1 | 0.5 | 1.01 | 49.3 | 50.1 | 47.25 | 21793 |
| 1734643620 | 49.6 | -0.4 | -0.80 | 49.15 | 51.3 | 49.05 | 23069 |
| 1734557220 | 50 | 0.2 | 0.40 | 50.1 | 52.3 | 49.2 | 36571 |
| 1734470820 | 49.8 | 1.75 | 3.64 | 48.6 | 50.5 | 48.05 | 17221 |
| 1734384420 | 48.05 | -0.6 | -1.23 | 48.1 | 49.35 | 47.75 | 23607 |
| 1734125220 | 48.65 | -0.45 | -0.92 | 50.1 | 50.4 | 48.55 | 19728 |
| 1734038820 | 49.1 | -1.1 | -2.19 | 50.3 | 50.5 | 48.2 | 20419 |
| 1733952420 | 50.2 | 0.7 | 1.41 | 49.15 | 50.4 | 49.15 | 10283 |
| 1733866020 | 49.5 | -0.45 | -0.90 | 49.85 | 50.4 | 49.5 | 13656 |
| 1733779620 | 49.95 | -0.75 | -1.48 | 50.9 | 50.9 | 49.55 | 26742 |
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
