Premium
Sumitomo Heavy Industries Ltd (SSM1)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.800001 | 4.23280974777 | 18.899999 | 19.3 | 18.899999 | 15 | 18.899999 | DE |
| 4 | 0.4 | 2.0725388601 | 19.3 | 19.899999 | 18.2 | 332 | 19.20253828 | DE |
| 12 | -0.699999 | -3.43136781526 | 20.399999 | 20.6 | 18.2 | 325 | 19.45966297 | DE |
| 26 | -1.699999 | -7.94392093196 | 21.399999 | 22.4 | 18.2 | 205 | 19.78155913 | DE |
| 52 | -8.3 | -29.6428571429 | 28 | 29.8 | 18.2 | 212 | 22.14876262 | DE |
| 156 | -3.5 | -15.0862068966 | 23.2 | 29.8 | 18.2 | 190 | 22.40045281 | DE |
| 260 | -3.5 | -15.0862068966 | 23.2 | 29.8 | 18.2 | 190 | 22.40045281 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1740605220 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1740518820 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1740432420 | 18.899999 | 0 | 0.00 | 19.3 | 19.3 | 18.899999 | 2 |
| 1740173220 | 18.899999 | 0.6 | 3.28 | 18.899999 | 18.899999 | 18.899999 | 27 |
| 1740086820 | 18.3 | -0.4 | -2.14 | 18.3 | 18.3 | 18.3 | 500 |
| 1740000420 | 18.7 | -0.1 | -0.53 | 18.6 | 18.7 | 18.3 | 516 |
| 1739914020 | 18.8 | 0.1 | 0.53 | 18.8 | 18.8 | 18.8 | 100 |
| 1739827620 | 18.7 | -0.3 | -1.58 | 18.7 | 18.7 | 18.7 | 1 |
| 1739568420 | 19 | -0.6 | -3.06 | 18.2 | 19 | 18.2 | 324 |
| 1739482020 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1739395620 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1739309220 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1739222820 | 19.6 | 0.2 | 1.03 | 19.6 | 19.6 | 19.2 | 2200 |
| 1738963620 | 19.399999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.399999 | 2 |
| 1738877220 | 19.399999 | 0.7 | 3.74 | 19.399999 | 19.399999 | 19.399999 | 150 |
| 1738790820 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1738704420 | 18.7 | -0.1 | -0.53 | 19.2 | 19.2 | 18.7 | 155 |
| 1738618020 | 18.8 | -1 | -5.05 | 19.3 | 19.3 | 18.8 | 2 |
| 1738358820 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1738272420 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1738186020 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1738099620 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1738013220 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1737754020 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1737667620 | 19.8 | 0.1 | 0.51 | 19.8 | 19.8 | 19.8 | 1 |
| 1737581220 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1737494820 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1737408420 | 19.7 | 0.6 | 3.14 | 19.8 | 19.8 | 19.7 | 147 |
| 1737149220 | 19.1 | 0.3 | 1.60 | 19.1 | 19.1 | 19.1 | 23 |
| 1737062820 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1736976420 | 18.8 | -0.2 | -1.05 | 19.3 | 19.3 | 18.8 | 2 |
| 1736890020 | 19 | 0 | 0.00 | 19 | 19 | 19 | 94 |
| 1736803620 | 19 | 0.3 | 1.60 | 19 | 19 | 19 | 264 |
| 1736544420 | 18.7 | -0.4 | -2.09 | 18.7 | 18.7 | 18.7 | 21 |
| 1736458020 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1736371620 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1736285220 | 19.1 | -0.4 | -2.05 | 19.6 | 19.6 | 19.1 | 2 |
| 1736198820 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1735939620 | 19.5 | -0.1 | -0.51 | 19.5 | 19.5 | 19.5 | 200 |
| 1735853220 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 1 |
| 1735594020 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 5 |
| 1735334820 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 273 |
| 1734989220 | 19.6 | -0.3 | -1.51 | 19.3 | 19.6 | 18.8 | 36 |
| 1734730020 | 19.899999 | 0.7 | 3.65 | 19.899999 | 19.899999 | 19.899999 | 121 |
| 1734643620 | 19.2 | -0.2 | -1.03 | 19.2 | 19.2 | 19.2 | 130 |
| 1734557220 | 19.399999 | -0.3 | -1.52 | 19.6 | 19.6 | 19.3 | 1250 |
| 1734470820 | 19.7 | -0.9 | -4.37 | 19.6 | 20 | 19.2 | 3500 |
| 1734384420 | 20.6 | 0.7 | 3.52 | 20.6 | 20.6 | 20.6 | 101 |
| 1734125220 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1734038820 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1733952420 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1733866020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1733779620 | 19.899999 | -0.5 | -2.45 | 20.399999 | 20.399999 | 19.899999 | 2 |
| 1733520420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 238 |
| 1733434020 | 20.399999 | -0.2 | -0.97 | 20.399999 | 20.399999 | 20.399999 | 8 |
| 1733347620 | 20.6 | -0.8 | -3.74 | 20.6 | 20.6 | 20.6 | 12 |
| 1733261220 | 21.399999 | 1 | 4.90 | 21.399999 | 21.399999 | 21.399999 | 2 |
| 1733174820 | 20.399999 | 0.6 | 3.03 | 20.8 | 20.8 | 20.399999 | 2 |
| 1732915620 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1732829220 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
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
