Premium
Sumitomo Mitsui Financial Group Inc (XMF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 34.915 | 0.12 | 0.33 | 34.994999 | 35 | 34.159999 | 2970 |
| 1782419100 | 34.799999 | 0.03 | 0.09 | 34.36 | 35.799999 | 34.2 | 6266 |
| 1782332700 | 34.77 | -0.63 | -1.78 | 34.52 | 34.895 | 34.52 | 3336 |
| 1782246300 | 35.4 | -1.25 | -3.41 | 35.415 | 35.515 | 34.409999 | 7372 |
| 1782159900 | 36.65 | 1.46 | 4.13 | 36.06 | 36.96 | 35.625 | 6496 |
| 1781900700 | 35.195 | -1.8 | -4.87 | 35.18 | 35.5 | 35.18 | 3363 |
| 1781814300 | 36.994999 | 1.47 | 4.15 | 36.085 | 36.994999 | 36.085 | 7078 |
| 1781727900 | 35.52 | 0.88 | 2.54 | 34.895 | 35.875 | 34.505 | 7266 |
| 1781641500 | 34.64 | -0.66 | -1.86 | 34.71 | 35.44 | 34.635 | 5940 |
| 1781555100 | 35.295 | 0.28 | 0.80 | 35.27 | 35.47 | 34.875 | 4864 |
| 1781295900 | 35.015 | 0.29 | 0.82 | 34.595 | 35.025 | 34.229999 | 2867 |
| 1781209500 | 34.729999 | 1.23 | 3.67 | 33.674999 | 34.729999 | 33.36 | 10609 |
| 1781123100 | 33.5 | 0.19 | 0.56 | 33.6 | 35.2 | 33.305 | 6327 |
| 1781036700 | 33.314999 | -0.3 | -0.88 | 33.2 | 33.655 | 32.93 | 3419 |
| 1780950300 | 33.61 | 0.13 | 0.37 | 33.005 | 34.5 | 32.935 | 7979 |
| 1780691100 | 33.485 | -0.23 | -0.68 | 33.744999 | 34.015 | 33.475 | 10034 |
| 1780604700 | 33.715 | 0.3 | 0.88 | 33.225 | 33.715 | 32.68 | 1101 |
| 1780518300 | 33.42 | 0.72 | 2.20 | 32.99 | 33.455 | 32.939999 | 6935 |
| 1780431900 | 32.7 | 0.71 | 2.20 | 31.81 | 32.7 | 31.81 | 10531 |
| 1780345500 | 31.995 | 0.55 | 1.73 | 31.695 | 32.145 | 31.34 | 7159 |
| 1780086300 | 31.45 | -0.42 | -1.32 | 31.95 | 32.11 | 31.45 | 14820 |
| 1779999900 | 31.87 | -0.58 | -1.79 | 31.98 | 32.35 | 31.355 | 14195 |
| 1779913500 | 32.45 | -0.31 | -0.95 | 32.22 | 33 | 32.005 | 13455 |
| 1779827100 | 32.759999 | 0.36 | 1.11 | 32.865 | 33.104999 | 32.53 | 6379 |
| 1779740700 | 32.4 | -0.45 | -1.35 | 32.71 | 32.865 | 32.375 | 2522 |
| 1779481500 | 32.845 | 0.05 | 0.14 | 32.659999 | 32.89 | 32.5 | 19340 |
| 1779395100 | 32.799999 | -0.1 | -0.30 | 32.86 | 33.195 | 32.534999 | 87173 |
| 1779308700 | 32.9 | 0.38 | 1.15 | 32.025 | 32.985 | 32.025 | 111433 |
| 1779222300 | 32.525 | 1.08 | 3.42 | 32.055 | 33.2 | 32 | 220414 |
| 1779135900 | 31.45 | -0.3 | -0.93 | 31.255 | 31.795 | 31.15 | 113848 |
| 1778876700 | 31.745 | 0.6 | 1.91 | 30.7 | 32.395 | 30.7 | 78455 |
| 1778790300 | 31.15 | -1.05 | -3.26 | 31.04 | 31.185 | 30.54 | 3302 |
| 1778703900 | 32.2 | 0.52 | 1.63 | 31.795 | 32.645 | 31.73 | 24564 |
| 1778617500 | 31.685 | 0.68 | 2.21 | 31.28 | 31.69 | 31.155 | 75302 |
| 1778531100 | 31 | 0.28 | 0.91 | 30.69 | 31.55 | 30.5 | 574698 |
| 1778271900 | 30.72 | 0.02 | 0.07 | 30.265 | 31.3 | 30.025 | 197164 |
| 1778185500 | 30.7 | -0.33 | -1.05 | 31.25 | 31.25 | 30.7 | 414 |
| 1778099100 | 31.025 | 0.63 | 2.09 | 30.83 | 31.025 | 30.43 | 291 |
| 1778012700 | 30.39 | 0.12 | 0.38 | 29.91 | 30.39 | 29.89 | 103 |
| 1777926300 | 30.275 | 0.17 | 0.58 | 29.95 | 30.275 | 29.95 | 235 |
| 1777580700 | 30.1 | 0.52 | 1.74 | 29.3 | 30.1 | 29.3 | 580 |
| 1777494300 | 29.585 | -0.35 | -1.15 | 29.745 | 29.93 | 29.585 | 752 |
| 1777407900 | 29.93 | 0.95 | 3.30 | 30.445 | 30.445 | 29.795 | 184 |
| 1777321500 | 28.975 | 0.31 | 1.06 | 28.945 | 28.975 | 28.945 | 91 |
| 1777062300 | 28.67 | -0.08 | -0.26 | 28.67 | 28.67 | 28.67 | 4 |
| 1776975900 | 28.745 | -0.48 | -1.64 | 28.68 | 28.845 | 28.47 | 817 |
| 1776889500 | 29.225 | -0.07 | -0.22 | 29.005 | 29.225 | 28.91 | 233 |
| 1776803100 | 29.29 | -0.93 | -3.08 | 29.08 | 29.32 | 29.04 | 1615 |
| 1776716700 | 30.22 | -0.35 | -1.13 | 30.025 | 30.22 | 29.72 | 1511 |
| 1776457500 | 30.565 | 0.39 | 1.29 | 30.12 | 30.565 | 30.12 | 441 |
| 1776371100 | 30.175 | -0.22 | -0.71 | 30.185 | 30.185 | 30.175 | 140 |
| 1776284700 | 30.39 | 0.37 | 1.23 | 30.335 | 30.41 | 30.28 | 1850 |
| 1776198300 | 30.02 | 0.05 | 0.17 | 29.505 | 30.02 | 29.505 | 2080 |
| 1776111900 | 29.97 | 0.01 | 0.03 | 29.985 | 30.065 | 29.97 | 301 |
| 1775852700 | 29.96 | 0.05 | 0.17 | 29.57 | 29.96 | 29.57 | 84 |
| 1775766300 | 29.91 | -1.01 | -3.25 | 29.85 | 30.14 | 29.795 | 988 |
| 1775679900 | 30.915 | 1.82 | 6.24 | 30.53 | 30.945 | 30.495 | 324 |
| 1775593500 | 29.1 | -0.75 | -2.51 | 29.53 | 29.56 | 29.1 | 233 |
| 1775161500 | 29.85 | -0.06 | -0.18 | 29.355 | 29.85 | 29.05 | 683 |
| 1775075100 | 29.905 | 1.97 | 7.05 | 30.04 | 30.04 | 29.575 | 100 |
| 1774988700 | 27.935 | 0.63 | 2.29 | 27.615 | 27.965 | 27.465 | 754 |
| 1774902300 | 27.31 | -0.42 | -1.51 | 27.595 | 27.695 | 27.31 | 1982 |
| 1774646700 | 27.73 | -0.6 | -2.10 | 27.93 | 27.93 | 27.73 | 285 |
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.
