Premium
Sumitomo Mitsui Financial Group Inc (XMF)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 20.329999 | 0 | 0 | 0 | DE |
| 4 | -4.530001 | -18.2220474658 | 24.86 | 25.225 | 17.508 | 1798 | 19.86275057 | DE |
| 12 | -3.930001 | -16.1995094806 | 24.26 | 25.615 | 17.508 | 1725 | 22.88176731 | DE |
| 26 | 1.329999 | 6.99999473684 | 19 | 25.615 | 17.508 | 1377 | 23.00258296 | DE |
| 52 | -32.970001 | -61.857412758 | 53.3 | 67.23 | 17.508 | 985 | 29.09092463 | DE |
| 156 | -22.010001 | -51.9839418989 | 42.34 | 67.23 | 17.508 | 713 | 32.09312408 | DE |
| 260 | -22.010001 | -51.9839418989 | 42.34 | 67.23 | 17.508 | 713 | 32.09312408 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 20.315 | 0.58 | 2.92 | 19.946 | 20.315 | 19.771999 | 1660 |
| 1745353620 | 19.738 | -0.66 | -3.25 | 19.578 | 19.752 | 19.328 | 2137 |
| 1744921620 | 20.399999 | 0.76 | 3.89 | 19.678 | 22.005 | 19.678 | 1120 |
| 1744835220 | 19.636 | -0.36 | -1.82 | 19.462 | 19.636 | 19.462 | 181 |
| 1744748820 | 20 | 0.47 | 2.41 | 20.01 | 20.165 | 19.916 | 488 |
| 1744662420 | 19.53 | 0.13 | 0.68 | 19.393999 | 19.638 | 19.324 | 674 |
| 1744403220 | 19.398 | 0.48 | 2.53 | 18.82 | 19.398 | 18.626 | 1300 |
| 1744316820 | 18.92 | 0.01 | 0.03 | 19.966 | 20.195 | 18.92 | 1067 |
| 1744230420 | 18.914 | -1.1 | -5.48 | 18.768 | 19.202 | 18.7 | 1407 |
| 1744144020 | 20.01 | 1.55 | 8.37 | 19.43 | 20.075 | 19.43 | 3161 |
| 1744057620 | 18.463999 | -0.23 | -1.25 | 18.002 | 18.463999 | 17.508 | 2505 |
| 1743798420 | 18.698 | -1.82 | -8.86 | 18.854 | 19.594 | 18.052 | 9926 |
| 1743712020 | 20.515 | -2.03 | -9.00 | 21.02 | 21.02 | 20.309999 | 1736 |
| 1743625620 | 22.545 | -0.71 | -3.03 | 22.935 | 22.935 | 22.545 | 1035 |
| 1743539220 | 23.25 | -0.45 | -1.90 | 23.235 | 23.355 | 23.015 | 1737 |
| 1743452820 | 23.7 | -0.17 | -0.69 | 23.43 | 23.715 | 23.26 | 591 |
| 1743197220 | 23.865 | -1.28 | -5.07 | 23.985 | 23.985 | 23.865 | 377 |
| 1743110820 | 25.14 | 0.36 | 1.45 | 24.86 | 25.225 | 24.86 | 791 |
| 1743024420 | 24.78 | -0.01 | -0.02 | 24.88 | 24.88 | 24.78 | 42 |
| 1742938020 | 24.785 | -0.67 | -2.63 | 24.65 | 24.785 | 24.65 | 597 |
| 1742851620 | 25.455 | 0.11 | 0.45 | 25.04 | 25.455 | 25.01 | 640 |
| 1742592420 | 25.34 | 0.43 | 1.75 | 25.365 | 25.615 | 25.34 | 396 |
| 1742506020 | 24.905 | 0.39 | 1.59 | 24.905 | 24.995 | 24.905 | 761 |
| 1742419620 | 24.515 | 0.04 | 0.14 | 24.47 | 24.53 | 24.47 | 750 |
| 1742333220 | 24.48 | -0.01 | -0.02 | 24.23 | 24.48 | 24.23 | 167 |
| 1742246820 | 24.485 | 0.34 | 1.39 | 24.185 | 24.495 | 24.005 | 846 |
| 1741987620 | 24.15 | 0.27 | 1.15 | 24.125 | 24.15 | 24.125 | 396 |
| 1741901220 | 23.875 | 0.44 | 1.88 | 23.93 | 24.04 | 23.875 | 1480 |
| 1741814820 | 23.435 | 0.66 | 2.92 | 23.415 | 23.435 | 23.38 | 482 |
| 1741728420 | 22.77 | 0.02 | 0.09 | 23 | 23 | 22.77 | 1500 |
| 1741642020 | 22.75 | -0.94 | -3.95 | 23.38 | 23.38 | 22.75 | 414 |
| 1741382820 | 23.685 | -0.16 | -0.65 | 23.34 | 23.71 | 23.26 | 2356 |
| 1741296420 | 23.84 | -0.01 | -0.04 | 23.77 | 23.945 | 23.74 | 1177 |
| 1741210020 | 23.85 | 0.04 | 0.15 | 23.78 | 23.85 | 23.695 | 2772 |
| 1741123620 | 23.815 | -0.89 | -3.58 | 24.29 | 24.29 | 23.815 | 908 |
| 1741037220 | 24.7 | 0.23 | 0.94 | 24.53 | 24.725 | 24.505 | 323 |
| 1740778020 | 24.47 | -0.35 | -1.39 | 24.45 | 24.585 | 24.385 | 425 |
| 1740691620 | 24.815 | 0.33 | 1.33 | 24.625 | 24.815 | 24.605 | 1276 |
| 1740605220 | 24.49 | 0.38 | 1.58 | 24.49 | 24.515 | 24.26 | 871 |
| 1740518820 | 24.11 | -0.02 | -0.08 | 24.35 | 24.745 | 24.11 | 7064 |
| 1740432420 | 24.13 | -0.4 | -1.63 | 24.935 | 24.94 | 23.91 | 2341 |
| 1740173220 | 24.53 | -0.47 | -1.88 | 24.725 | 24.725 | 24.53 | 740 |
| 1740086820 | 25 | -0.14 | -0.56 | 25.08 | 25.145 | 25 | 354 |
| 1740000420 | 25.14 | 0.39 | 1.56 | 25.035 | 25.405 | 25.03 | 552 |
| 1739914020 | 24.755 | 0.36 | 1.50 | 24.455 | 24.755 | 24.455 | 795 |
| 1739827620 | 24.39 | 0.6 | 2.52 | 23.73 | 24.39 | 23.73 | 15111 |
| 1739568420 | 23.79 | -0.01 | -0.04 | 23.83 | 23.83 | 23.765 | 409 |
| 1739482020 | 23.8 | 0.4 | 1.71 | 23.665 | 23.8 | 23.665 | 257 |
| 1739395620 | 23.4 | -0.5 | -2.09 | 23.565 | 23.565 | 23.265 | 819 |
| 1739309220 | 23.9 | 0.04 | 0.15 | 23.795 | 23.9 | 23.74 | 1516 |
| 1739222820 | 23.865 | -0.34 | -1.38 | 23.715 | 23.915 | 23.39 | 1751 |
| 1738963620 | 24.2 | 0.18 | 0.75 | 23.855 | 24.505 | 23.82 | 1510 |
| 1738877220 | 24.02 | -0.1 | -0.41 | 23.825 | 24.5 | 23.655 | 2190 |
| 1738790820 | 24.12 | 0.44 | 1.84 | 23.88 | 24.12 | 23.61 | 2824 |
| 1738704420 | 23.685 | 0.15 | 0.66 | 23.45 | 23.685 | 23.21 | 1106 |
| 1738618020 | 23.53 | -0.5 | -2.08 | 23.24 | 23.705 | 23.24 | 8911 |
| 1738358820 | 24.03 | -0.44 | -1.80 | 24.26 | 24.26 | 24.03 | 425 |
| 1738272420 | 24.47 | -0.53 | -2.12 | 24.26 | 24.47 | 24.05 | 626 |
| 1738186020 | 25 | 0.5 | 2.04 | 24.24 | 25 | 24.24 | 825 |
| 1738099620 | 24.5 | 1.35 | 5.81 | 23.6 | 24.5 | 23.5 | 10798 |
| 1738013220 | 23.155 | 0 | 0.00 | 23.155 | 23.155 | 23.155 | 0 |
| 1737754020 | 23.155 | 0 | 0.00 | 23.15 | 23.155 | 23.15 | 722 |
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
