Premium
SUSS MicroTec SE (SMHN)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733520420 | 50.7 | -1.2 | -2.31 | 51.6 | 51.8 | 49.8 | 30694 |
| 1733434020 | 51.9 | 1 | 1.96 | 51.2 | 51.9 | 50.6 | 28284 |
| 1733347620 | 50.9 | 3.25 | 6.82 | 47.65 | 52.1 | 47.45 | 44906 |
| 1733261220 | 47.65 | 0.45 | 0.95 | 46.95 | 48.1 | 46.6 | 30693 |
| 1733174820 | 47.2 | -1.5 | -3.08 | 49.05 | 49.05 | 43.65 | 104652 |
| 1732915620 | 48.7 | 0.35 | 0.72 | 48.35 | 49.05 | 47.8 | 11087 |
| 1732829220 | 48.35 | -0.15 | -0.31 | 48.5 | 51.1 | 48.05 | 17257 |
| 1732742820 | 48.5 | 0.25 | 0.52 | 48 | 49.1 | 47.85 | 17720 |
| 1732656420 | 48.25 | 0 | 0.00 | 48.5 | 48.6 | 48 | 11393 |
| 1732570020 | 48.25 | -0.3 | -0.62 | 48.25 | 48.95 | 47.9 | 24014 |
| 1732310820 | 48.55 | -0.95 | -1.92 | 49.05 | 50.2 | 47.9 | 42097 |
| 1732224420 | 49.5 | 1.05 | 2.17 | 47.95 | 49.6 | 47.9 | 30338 |
| 1732138020 | 48.45 | 0.45 | 0.94 | 48.15 | 49.25 | 47.95 | 23729 |
| 1732051620 | 48 | -2.6 | -5.14 | 50.7 | 51.1 | 47.5 | 85247 |
| 1731965220 | 50.6 | -1.5 | -2.88 | 52.1 | 52.2 | 50.2 | 29505 |
| 1731705960 | 52.1 | -1.4 | -2.62 | 53.7 | 54.3 | 51.1 | 24965 |
| 1731619560 | 53.5 | 1.4 | 2.69 | 52 | 54.9 | 50.6 | 36485 |
| 1731533160 | 52.1 | -0.1 | -0.19 | 52 | 52.6 | 51.5 | 25039 |
| 1731446820 | 52.2 | 1.1 | 2.15 | 50.9 | 52.8 | 50.1 | 32939 |
| 1731360420 | 51.1 | -1.4 | -2.67 | 53 | 54.5 | 51 | 59315 |
| 1731101220 | 52.5 | 1 | 1.94 | 51.9 | 54 | 51.6 | 40475 |
| 1731014760 | 51.5 | -3.9 | -7.04 | 53.5 | 54.4 | 50.4 | 107457 |
| 1730928360 | 55.4 | -1.2 | -2.12 | 56.8 | 57.4 | 53.7 | 39079 |
| 1730841960 | 56.6 | 1.9 | 3.47 | 54.8 | 56.9 | 53.1 | 29853 |
| 1730755560 | 54.7 | 0.9 | 1.67 | 54.6 | 55.4 | 53.9 | 23572 |
| 1730496360 | 53.8 | -1.1 | -2.00 | 55.1 | 55.9 | 52.6 | 40819 |
| 1730409960 | 54.9 | -2.4 | -4.19 | 56.5 | 56.6 | 54.3 | 29557 |
| 1730323560 | 57.3 | -3.8 | -6.22 | 60.8 | 61.2 | 56.3 | 68053 |
| 1730237160 | 61.1 | 0.3 | 0.49 | 61.1 | 62.4 | 60.4 | 52302 |
| 1730150760 | 60.8 | 3.1 | 5.37 | 58.4 | 61 | 58.2 | 49418 |
| 1729888020 | 57.7 | 0.4 | 0.70 | 57.3 | 58.5 | 56.5 | 34441 |
| 1729801560 | 57.3 | 0.2 | 0.35 | 56.8 | 58.6 | 56.4 | 39096 |
| 1729715160 | 57.1 | -0.1 | -0.17 | 57.8 | 58.3 | 56.3 | 56499 |
| 1729628760 | 57.2 | 1.9 | 3.44 | 55.3 | 57.8 | 54.6 | 96687 |
| 1729542360 | 55.3 | 0.6 | 1.10 | 54.2 | 55.3 | 53.6 | 72235 |
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
