Premium
Sumitomo Mitsui Financial Group Inc (XMF)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737667620 | 23.155 | 0.07 | 0.30 | 23 | 23.155 | 23 | 1035 |
| 1737581220 | 23.085 | -0.57 | -2.41 | 23.125 | 23.125 | 23.085 | 680 |
| 1737494820 | 23.655 | 0.16 | 0.66 | 23.465 | 23.665 | 23.465 | 7265 |
| 1737408420 | 23.5 | -0.17 | -0.70 | 23.895 | 23.895 | 23.5 | 103 |
| 1737149220 | 23.665 | -0.4 | -1.66 | 23.525 | 23.665 | 23.46 | 1342 |
| 1737062820 | 24.065 | 0.42 | 1.75 | 23.96 | 24.065 | 23.96 | 243 |
| 1736976420 | 23.65 | 0.65 | 2.83 | 23.575 | 23.815 | 23.47 | 1504 |
| 1736890020 | 23 | -0.55 | -2.34 | 23.055 | 23.055 | 23 | 621 |
| 1736803620 | 23.55 | 0.38 | 1.64 | 23.425 | 23.675 | 23.425 | 295 |
| 1736544420 | 23.17 | -0.57 | -2.38 | 23.17 | 23.17 | 23.17 | 57 |
| 1736458020 | 23.735 | 0.07 | 0.32 | 23.45 | 23.735 | 23.45 | 177 |
| 1736371620 | 23.66 | -0.19 | -0.80 | 23.8 | 23.8 | 23.66 | 51 |
| 1736285220 | 23.85 | 0.7 | 3.02 | 23.53 | 23.895 | 23.43 | 4471 |
| 1736198820 | 23.15 | -0.05 | -0.19 | 23.2 | 23.2 | 23.135 | 679 |
| 1735939620 | 23.195 | -0.12 | -0.51 | 23.145 | 23.195 | 23.135 | 411 |
| 1735853220 | 23.315 | 0.16 | 0.69 | 23.485 | 23.655 | 23.315 | 835 |
| 1735594020 | 23.155 | 0.14 | 0.59 | 23.025 | 23.155 | 22.87 | 360 |
| 1735334820 | 23.02 | 0.29 | 1.30 | 23.025 | 23.025 | 23.02 | 215 |
| 1734989220 | 22.725 | 0.22 | 0.98 | 22.775 | 22.775 | 22.505 | 404 |
| 1734730020 | 22.505 | -0.32 | -1.38 | 22.685 | 22.685 | 22.505 | 318 |
| 1734643620 | 22.82 | 0.02 | 0.09 | 22.81 | 23.065 | 22.81 | 648 |
| 1734557220 | 22.8 | 0.15 | 0.66 | 22.5 | 22.8 | 22.435 | 825 |
| 1734470820 | 22.65 | -0.54 | -2.33 | 22.72 | 22.72 | 22.375 | 1265 |
| 1734384420 | 23.19 | -0.31 | -1.32 | 23.7 | 23.7 | 22.95 | 2521 |
| 1734125220 | 23.5 | -0.17 | -0.72 | 23.5 | 23.5 | 23.5 | 200 |
| 1734038820 | 23.67 | 0 | 0.00 | 23.67 | 23.67 | 23.67 | 0 |
| 1733952420 | 23.67 | -0.21 | -0.88 | 23.99 | 23.99 | 23.67 | 430 |
| 1733866020 | 23.88 | 0 | 0.00 | 23.88 | 23.88 | 23.88 | 0 |
| 1733779620 | 23.88 | 0.06 | 0.27 | 24.135 | 24.135 | 23.7 | 729 |
| 1733520420 | 23.815 | 0.37 | 1.56 | 23.715 | 23.815 | 23.715 | 231 |
| 1733434020 | 23.45 | -0.06 | -0.26 | 23.9 | 23.9 | 23.4 | 335 |
| 1733347620 | 23.51 | -1.35 | -5.41 | 23.935 | 23.935 | 23.51 | 2122 |
| 1733261220 | 24.855 | 0.63 | 2.60 | 24.905 | 24.905 | 24.215 | 1294 |
| 1733174820 | 24.225 | 0.49 | 2.06 | 24.315 | 24.315 | 23.81 | 763 |
| 1732915620 | 23.735 | 0.7 | 3.06 | 23.58 | 23.735 | 23.5 | 461 |
| 1732829220 | 23.03 | 0.5 | 2.20 | 22.935 | 23.03 | 22.775 | 399 |
| 1732742820 | 22.535 | 0.34 | 1.51 | 22.32 | 22.535 | 22.32 | 888 |
| 1732656420 | 22.2 | -0.6 | -2.61 | 22.4 | 22.4 | 22.2 | 500 |
| 1732570020 | 22.795 | 0.2 | 0.86 | 22.68 | 22.835 | 22.68 | 4489 |
| 1732310820 | 22.6 | 0.43 | 1.92 | 22.715 | 22.715 | 22.44 | 1180 |
| 1732224420 | 22.175 | 0.31 | 1.39 | 22.06 | 22.175 | 22.06 | 460 |
| 1732138020 | 21.87 | -0.15 | -0.68 | 21.8 | 21.87 | 21.7 | 1712 |
| 1732051620 | 22.02 | -0.08 | -0.36 | 22.315 | 22.315 | 22.01 | 1435 |
| 1731965220 | 22.1 | -0.13 | -0.56 | 21.93 | 22.1 | 21.695 | 599 |
| 1731705960 | 22.225 | -0.35 | -1.55 | 22.145 | 22.225 | 22.05 | 101 |
| 1731619560 | 22.575 | 0.57 | 2.59 | 22.58 | 22.58 | 22.575 | 351 |
| 1731533160 | 22.005 | 0.17 | 0.78 | 21.975 | 22.005 | 21.975 | 230 |
| 1731446820 | 21.835 | 0.07 | 0.34 | 21.835 | 21.835 | 21.835 | 60 |
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
