Premium
Sampo Plc (SMP0)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1800001 | 1.90799344825 | 9.4339999 | 9.752 | 9.286 | 2183 | 9.46598436 | DE |
| 4 | 0.5 | 5.4860653939 | 9.114 | 9.752 | 8.89 | 1860 | 9.18516258 | DE |
| 12 | 0.23 | 2.45098039216 | 9.384 | 9.752 | 8.64 | 2932 | 9.06224406 | DE |
| 26 | -0.3039999 | -3.06513312225 | 9.9179999 | 10.025 | 8.64 | 2909 | 9.23701869 | DE |
| 52 | 0.364 | 3.93513513514 | 9.25 | 10.385 | 8.64 | 2252 | 9.44732886 | DE |
| 156 | -28.926 | -75.0544888428 | 38.54 | 42.369999 | 7.934 | 1388 | 13.47848014 | DE |
| 260 | -28.926 | -75.0544888428 | 38.54 | 42.369999 | 7.934 | 1388 | 13.47848014 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 9.628 | 0.01 | 0.08 | 9.628 | 9.628 | 9.628 | 362 |
| 1783628700 | 9.6199999 | 0.12 | 1.22 | 9.708 | 9.752 | 9.552 | 4922 |
| 1783542300 | 9.504 | 0.15 | 1.60 | 9.504 | 9.504 | 9.504 | 161 |
| 1783455900 | 9.3539999 | 0.03 | 0.36 | 9.286 | 9.378 | 9.286 | 2148 |
| 1783369500 | 9.32 | -0.02 | -0.17 | 9.36 | 9.36 | 9.2899999 | 2815 |
| 1783110300 | 9.336 | -0.04 | -0.41 | 9.4339999 | 9.458 | 9.324 | 867 |
| 1783023900 | 9.374 | 0.2 | 2.18 | 9.2739999 | 9.374 | 9.262 | 171 |
| 1782937500 | 9.174 | 0.16 | 1.78 | 9.134 | 9.174 | 9.134 | 2572 |
| 1782851100 | 9.0139999 | 0 | 0.00 | 9.0139999 | 9.0139999 | 9.0139999 | 0 |
| 1782764700 | 9.0139999 | 0 | 0.00 | 9.0139999 | 9.0139999 | 9.0139999 | 0 |
| 1782505500 | 9.0139999 | -0 | -0.04 | 9.0139999 | 9.0139999 | 9.0139999 | 76 |
| 1782419100 | 9.018 | 0 | 0.00 | 9.018 | 9.018 | 9.018 | 0 |
| 1782332700 | 9.018 | 0.13 | 1.44 | 8.948 | 9.018 | 8.948 | 584 |
| 1782246300 | 8.89 | -0.16 | -1.77 | 9.048 | 9.048 | 8.89 | 1552 |
| 1782159900 | 9.05 | 0.03 | 0.33 | 9.0879999 | 9.13 | 9.05 | 986 |
| 1781900700 | 9.02 | 0 | 0.02 | 8.98 | 9.02 | 8.978 | 3066 |
| 1781814300 | 9.018 | -0.06 | -0.64 | 9.132 | 9.194 | 9.018 | 5936 |
| 1781727900 | 9.076 | -0.02 | -0.22 | 9.086 | 9.11 | 9.076 | 703 |
| 1781641500 | 9.096 | 0.03 | 0.31 | 9.116 | 9.142 | 9.096 | 117 |
| 1781555100 | 9.068 | 0.05 | 0.60 | 9.154 | 9.154 | 9.022 | 1204 |
| 1781295900 | 9.0139999 | -0.07 | -0.75 | 9.114 | 9.114 | 9.0139999 | 3735 |
| 1781209500 | 9.082 | 0.1 | 1.14 | 9.0779999 | 9.082 | 9.0779999 | 467 |
| 1781123100 | 8.98 | 0.07 | 0.74 | 8.962 | 8.99 | 8.96 | 7839 |
| 1781036700 | 8.914 | 0.02 | 0.25 | 8.914 | 8.914 | 8.914 | 5 |
| 1780950300 | 8.892 | 0.1 | 1.16 | 8.862 | 8.892 | 8.862 | 147 |
| 1780691100 | 8.7899999 | -0.09 | -1.04 | 8.874 | 8.88 | 8.7899999 | 1493 |
| 1780604700 | 8.882 | 0 | 0.02 | 8.876 | 8.908 | 8.876 | 1032 |
| 1780518300 | 8.88 | -0.07 | -0.78 | 8.96 | 8.96 | 8.88 | 581 |
| 1780431900 | 8.9499999 | -0.05 | -0.56 | 9.054 | 9.054 | 8.9499999 | 5500 |
| 1780345500 | 9 | -0.03 | -0.35 | 9.0619999 | 9.0619999 | 8.936 | 2264 |
| 1780086300 | 9.032 | -0.05 | -0.53 | 9.134 | 9.154 | 9.032 | 684 |
| 1779999900 | 9.08 | -0.19 | -2.07 | 9.202 | 9.206 | 9.08 | 1261 |
| 1779913500 | 9.272 | 0.1 | 1.09 | 9.5619999 | 9.65 | 9.24 | 10324 |
| 1779827100 | 9.172 | -0.11 | -1.21 | 9.33 | 9.334 | 9.172 | 20155 |
| 1779740700 | 9.284 | 0.08 | 0.89 | 9.278 | 9.284 | 9.278 | 211 |
| 1779481500 | 9.202 | -0.01 | -0.15 | 9.226 | 9.228 | 9.202 | 209 |
| 1779395100 | 9.2159999 | 0 | 0.00 | 9.2159999 | 9.2159999 | 9.2159999 | 0 |
| 1779308700 | 9.2159999 | -0.03 | -0.30 | 9.21 | 9.252 | 9.21 | 257 |
| 1779222300 | 9.244 | 0.09 | 1.03 | 9.14 | 9.246 | 9.14 | 2347 |
| 1779135900 | 9.15 | 0.2 | 2.26 | 8.984 | 9.15 | 8.972 | 4806 |
| 1778876700 | 8.948 | 0.03 | 0.29 | 8.984 | 9.018 | 8.948 | 1455 |
| 1778790300 | 8.922 | 0.01 | 0.09 | 8.932 | 8.96 | 8.922 | 816 |
| 1778703900 | 8.914 | -0.01 | -0.07 | 8.906 | 8.914 | 8.906 | 21 |
| 1778617500 | 8.92 | 0.01 | 0.13 | 8.81 | 8.92 | 8.81 | 9 |
| 1778531100 | 8.908 | 0.06 | 0.68 | 8.848 | 8.908 | 8.848 | 3109 |
| 1778271900 | 8.848 | -0.04 | -0.45 | 8.906 | 8.9179999 | 8.848 | 175 |
| 1778185500 | 8.888 | -0.13 | -1.40 | 8.954 | 8.958 | 8.888 | 10561 |
| 1778099100 | 9.0139999 | 0.27 | 3.14 | 8.916 | 9.16 | 8.916 | 2240 |
| 1778012700 | 8.74 | 0.05 | 0.60 | 8.75 | 8.7959999 | 8.74 | 5170 |
| 1777926300 | 8.688 | -0.12 | -1.34 | 8.786 | 8.802 | 8.666 | 14556 |
| 1777580700 | 8.8059999 | 0.1 | 1.10 | 8.6999999 | 8.8059999 | 8.6999999 | 167 |
| 1777494300 | 8.71 | -0.08 | -0.87 | 8.8219999 | 8.8219999 | 8.64 | 2888 |
| 1777407900 | 8.786 | -0.21 | -2.33 | 8.976 | 8.976 | 8.646 | 1578 |
| 1777321500 | 8.996 | -0.07 | -0.73 | 9.036 | 9.036 | 8.968 | 1541 |
| 1777062300 | 9.0619999 | 0.04 | 0.47 | 8.9979999 | 9.076 | 8.9979999 | 4634 |
| 1776975900 | 9.02 | -0.3 | -3.22 | 8.98 | 9.0719999 | 8.98 | 5731 |
| 1776889500 | 9.32 | -0.07 | -0.77 | 9.3 | 9.362 | 9.3 | 525 |
| 1776803100 | 9.392 | -0.01 | -0.09 | 9.4019999 | 9.4019999 | 9.392 | 6 |
| 1776716700 | 9.4 | 0.1 | 1.08 | 9.202 | 9.4 | 9.202 | 9146 |
| 1776457500 | 9.3 | -0.06 | -0.68 | 9.384 | 9.384 | 9.3 | 5751 |
| 1776371100 | 9.364 | -0.03 | -0.28 | 9.456 | 9.456 | 9.356 | 25 |
| 1776284700 | 9.39 | 0.06 | 0.69 | 9.286 | 9.406 | 9.286 | 1742 |
| 1776198300 | 9.326 | -0.02 | -0.24 | 9.424 | 9.424 | 9.326 | 1501 |
| 1776111900 | 9.348 | -0.04 | -0.45 | 9.166 | 9.348 | 9.166 | 86 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
