Premium
Sumitomo Heavy Industries Ltd (SSM1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.518134715026 | 19.3 | 19.8 | 18.8 | 57 | 19.60930233 | DE |
| 4 | -0.2 | -1.02040816327 | 19.6 | 19.8 | 18.7 | 94 | 19.35474806 | DE |
| 12 | -0.8 | -3.9603960396 | 20.2 | 21.399999 | 18.7 | 232 | 19.70538617 | DE |
| 26 | -5.6 | -22.4 | 25 | 25.2 | 18.7 | 180 | 20.37624255 | DE |
| 52 | -4.6 | -19.1666666667 | 24 | 29.8 | 18.7 | 192 | 22.93879109 | DE |
| 156 | -3.8 | -16.3793103448 | 23.2 | 29.8 | 18.7 | 179 | 22.91528241 | DE |
| 260 | -3.8 | -16.3793103448 | 23.2 | 29.8 | 18.7 | 179 | 22.91528241 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 19.8 | -0.6 | -2.94 | 19.3 | 19.8 | 19.3 | 106 |
| 1732656420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1732570020 | 20.399999 | 0.4 | 2.00 | 20.399999 | 20.399999 | 19.899999 | 502 |
| 1732310820 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732224420 | 20 | 0.1 | 0.50 | 20 | 20 | 20 | 50 |
| 1732138020 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1732051620 | 19.899999 | -0.1 | -0.50 | 19.899999 | 19.899999 | 19.899999 | 100 |
| 1731965160 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731705960 | 20 | -0.6 | -2.91 | 20 | 20 | 20 | 1 |
| 1731619560 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1731533160 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1731446760 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1731360360 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1731101160 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1731014760 | 20.6 | 0.2 | 0.98 | 20.6 | 21 | 20.6 | 82 |
| 1730928360 | 20.399999 | 0.4 | 2.00 | 20.399999 | 20.399999 | 20.399999 | 50 |
| 1730841960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730755560 | 20 | -0.2 | -0.99 | 20 | 20 | 20 | 100 |
| 1730496360 | 20.2 | -0.8 | -3.81 | 20.2 | 20.2 | 20.2 | 1 |
| 1730409960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730323560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1730237160 | 21 | 0.2 | 0.96 | 21 | 21 | 21 | 110 |
| 1730147160 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1729887960 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1729801560 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1729715160 | 20.8 | -1.2 | -5.45 | 21 | 21 | 20.6 | 152 |
| 1729580400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 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
