Premium
Sumitomo Heavy Industries Ltd (SSM1)
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 | 2.099999 | 10.8808238342 | 19.3 | 21.399999 | 19.3 | 54 | 19.81111109 | DE |
| 4 | 1 | 4.90196102461 | 20.399999 | 21.399999 | 19.3 | 112 | 20.26830834 | DE |
| 12 | 0.399999 | 1.90475714286 | 21 | 22.4 | 19.3 | 91 | 21.08926138 | DE |
| 26 | -2.200001 | -9.32203813559 | 23.6 | 25.8 | 19.3 | 201 | 23.12047599 | DE |
| 52 | -2.000001 | -8.54701282051 | 23.4 | 29.8 | 19.3 | 164 | 24.23516037 | DE |
| 156 | -1.800001 | -7.758625 | 23.2 | 29.8 | 19.3 | 158 | 24.07328438 | DE |
| 260 | -1.800001 | -7.758625 | 23.2 | 29.8 | 19.3 | 158 | 24.07328438 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729628760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729542360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729283160 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729196760 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729110360 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729023960 | 22 | -0.4 | -1.79 | 22 | 22 | 22 | 8 |
| 1728937620 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 100 |
| 1728678360 | 22.4 | 0.2 | 0.90 | 22.2 | 22.4 | 22.2 | 250 |
| 1728591960 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728505560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1728419160 | 22.2 | 0.4 | 1.83 | 22.2 | 22.2 | 22.2 | 150 |
| 1728332760 | 21.8 | -0.4 | -1.80 | 22.2 | 22.2 | 21.8 | 2 |
| 1728073620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1727987220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 5 |
| 1727900820 | 22.2 | 0.6 | 2.78 | 22.2 | 22.2 | 22.2 | 200 |
| 1727814420 | 21.6 | 0.6 | 2.86 | 22.2 | 22.2 | 21.6 | 2 |
| 1727727960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727468760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727382360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727295960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727209560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1727123160 | 21 | -0.4 | -1.87 | 21.2 | 21.2 | 21 | 2 |
| 1726863960 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1726777560 | 21.399999 | 0.4 | 1.90 | 21.2 | 21.399999 | 21.2 | 110 |
| 1726691220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1726604820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1726518420 | 21 | 0.6 | 2.94 | 21 | 21 | 21 | 1 |
| 1726259220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1726172820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1726086420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1726000020 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1725913620 | 20.399999 | -1 | -4.67 | 20.8 | 20.8 | 20.399999 | 2 |
| 1725654360 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1725567960 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1725481560 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1725395160 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 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
