
Sime Darby Property Berhad (PK) (SIMEF)
USOTC
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0.3251 | 0.3251 | 0.3251 | 200 | 0.3251 | CS |
26 | -0.0036 | -1.09522360815 | 0.3287 | 0.3287 | 0.298 | 350 | 0.3238 | CS |
52 | 0.2161 | 198.256880734 | 0.109 | 0.3287 | 0.109 | 482 | 0.28891745 | CS |
156 | 0.2051 | 170.916666667 | 0.12 | 0.3287 | 0.0671 | 766 | 0.15679084 | CS |
260 | 0.2241 | 221.881188119 | 0.101 | 0.3287 | 0.0671 | 4289 | 0.12578359 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740522480 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1740436080 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1740176880 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1740090480 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1740004080 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1739917680 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1739572080 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1739485680 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1739399280 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1739312880 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1739226480 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738967280 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738880880 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738794480 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738708080 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738621680 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738362480 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738276080 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738189680 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738103280 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1738016880 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1737757680 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1737671280 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1737584880 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1737498480 | 0.3251 | 0 | 0.00 | 0.3251 | 0.3251 | 0.3251 | 0 |
1737152880 | 0.3251 | 0.0271 | 9.09 | 0.3251 | 0.3251 | 0.3251 | 200 |
1737037800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1736951400 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1736865000 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1736778600 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1736519400 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1736346600 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1736260200 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1736173800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1735914600 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1735828200 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1735655400 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1735569000 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1735309800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1735223400 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1735050600 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1734964200 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1734705000 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1734618600 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1734532200 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1734445800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1734359400 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1734100200 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1734013800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1733927400 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1733841000 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1733754600 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1733495400 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1733409000 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1733322600 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1733236200 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1733149800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1732890600 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1732717800 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 0 |
1732631400 | 0.298 | 0 | 0.00 | 0.298 | 0.298 | 0.298 | 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