Premium
SMC Corporation (PK) (SMCAY)
USOTC
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 | -0.74 | -3.80462724936 | 19.45 | 20.42 | 18.19 | 1464219 | 19.26664108 | DR |
| 4 | -0.7201 | -3.70610547553 | 19.4301 | 20.57 | 18.19 | 730571 | 19.5536489 | DR |
| 12 | -1.8301 | -8.90988846208 | 20.5401 | 22.99 | 18.19 | 532569 | 20.50862163 | DR |
| 26 | -7.0875 | -27.4735924024 | 25.7975 | 26.56 | 18.19 | 350503 | 21.04572502 | DR |
| 52 | -8.4815 | -31.1917327106 | 27.1915 | 31.42 | 18.19 | 225026 | 22.23499385 | DR |
| 156 | -13.79 | -42.4307692308 | 32.5 | 33.27 | 18.19 | 164286 | 23.44249914 | DR |
| 260 | -6.27 | -25.1000800641 | 24.98 | 37.1 | 15.83 | 124008 | 24.39586844 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736461740 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1736375340 | 19.12 | -0.02 | -0.10 | 18.91 | 19.2 | 18.9 | 776062 |
| 1736288940 | 19.14 | -0.26 | -1.34 | 19.45 | 20.17 | 19.05 | 2437697 |
| 1736202360 | 19.4 | -0.16 | -0.82 | 20.42 | 20.42 | 19.2512 | 2205414 |
| 1735942980 | 19.56 | 0.16 | 0.82 | 19.45 | 19.79 | 18.65 | 437701 |
| 1735856700 | 19.4 | 0.02 | 0.10 | 19.5 | 19.56 | 19.4 | 441461 |
| 1735683960 | 19.38 | -0.11 | -0.56 | 19.01 | 19.7 | 19 | 289407 |
| 1735597740 | 19.49 | -0.13 | -0.66 | 19.3 | 19.825 | 19.3 | 512707 |
| 1735338000 | 19.62 | -0.11 | -0.56 | 19.12 | 19.81 | 19.12 | 739409 |
| 1735252020 | 19.73 | -0.03 | -0.15 | 20.57 | 20.57 | 19.03 | 408756 |
| 1735078200 | 19.76 | 0 | 0.00 | 19.01 | 19.83 | 19.01 | 276705 |
| 1734992400 | 19.76 | 0.07 | 0.36 | 19.56 | 20.015 | 19.56 | 581125 |
| 1734733200 | 19.69 | 0.05 | 0.25 | 19.01 | 20.31 | 18.79 | 402176 |
| 1734646800 | 19.64 | -0.12 | -0.61 | 19.46 | 19.945 | 19.46 | 525221 |
| 1734560940 | 19.76 | -0.49 | -2.42 | 20 | 20.4945 | 19.74 | 509577 |
| 1734474360 | 20.25 | -0.12 | -0.59 | 19.59 | 20.31 | 19.59 | 588180 |
| 1734388140 | 20.37 | 0.39 | 1.93 | 19.7 | 20.5 | 19.7 | 942799 |
| 1734128940 | 19.985 | -0.35 | -1.70 | 19.4301 | 20.112 | 19.3 | 345312 |
| 1734042480 | 20.33 | -0.47 | -2.26 | 19.79 | 20.5 | 19.79 | 333336 |
| 1733955900 | 20.8 | 0.26 | 1.27 | 20.48 | 20.82 | 20.48 | 242017 |
| 1733869200 | 20.54 | -0.25 | -1.20 | 20.15 | 21.64 | 20.15 | 1410877 |
| 1733782800 | 20.79 | -0.91 | -4.19 | 21.1 | 21.2539 | 20.79 | 1201824 |
| 1733523600 | 21.7 | 0.69 | 3.28 | 20.85 | 22 | 20.85 | 257612 |
| 1733437500 | 21.01 | -0.57 | -2.64 | 20.76 | 21.57 | 20.76 | 219698 |
| 1733350980 | 21.58 | -0.2 | -0.92 | 21.5001 | 21.795 | 21.46 | 196003 |
| 1733264700 | 21.78 | 0.21 | 0.97 | 21 | 21.87 | 20.96 | 188806 |
| 1733178180 | 21.57 | 0.23 | 1.08 | 21.25 | 22.34 | 21.25 | 248007 |
| 1732918200 | 21.34 | 0.1 | 0.47 | 21.87 | 22 | 20.81 | 130064 |
| 1732746540 | 21.24 | -0.42 | -1.94 | 21.275 | 21.34 | 21.13 | 141731 |
| 1732660140 | 21.66 | -0.16 | -0.73 | 21.8 | 21.8025 | 21.58 | 381982 |
| 1732573560 | 21.82 | 0.2 | 0.93 | 20.97 | 21.95 | 20.97 | 199373 |
| 1732314000 | 21.62 | 0.2 | 0.93 | 21.22 | 21.68 | 21.22 | 163743 |
| 1732227900 | 21.42 | 0.07 | 0.32 | 21.34 | 21.7 | 21.34 | 169417 |
| 1732141740 | 21.352 | -0.16 | -0.73 | 21.11 | 21.4 | 21.11 | 149944 |
| 1732054800 | 21.51 | -0.12 | -0.55 | 21.4 | 21.66 | 21.38 | 205431 |
| 1731968640 | 21.63 | 0.44 | 2.08 | 21.3 | 21.7 | 20.8 | 273928 |
| 1731709260 | 21.19 | 0.05 | 0.24 | 22.29 | 22.29 | 21.19 | 418115 |
| 1731622800 | 21.14 | -0.51 | -2.36 | 20.5 | 21.34 | 20.5 | 184123 |
| 1731536760 | 21.65 | -0.16 | -0.73 | 21.5995 | 21.79 | 21.5995 | 208469 |
| 1731450480 | 21.81 | -0.06 | -0.27 | 22.72 | 22.72 | 21.02 | 167091 |
| 1731363600 | 21.87 | -0.19 | -0.86 | 22 | 22.1995 | 21.7 | 204808 |
| 1731104400 | 22.06 | -0.24 | -1.08 | 22 | 22.12 | 21.93 | 210334 |
| 1731018540 | 22.3 | -0.28 | -1.24 | 21.9 | 22.31 | 21.9 | 204827 |
| 1730931600 | 22.58 | 0.22 | 0.98 | 22.03 | 22.58 | 22.03 | 92182 |
| 1730845680 | 22.36 | 0.8 | 3.71 | 22.99 | 22.99 | 21.9 | 225283 |
| 1730759160 | 21.56 | 0.13 | 0.61 | 21.2501 | 21.7 | 21.2501 | 348959 |
| 1730496420 | 21.43 | 0.01 | 0.05 | 21.62 | 21.625 | 21.3 | 144335 |
| 1730409780 | 21.42 | -0.36 | -1.65 | 21.45 | 21.66 | 21.265 | 395423 |
| 1730323500 | 21.78 | 0.36 | 1.68 | 22.5 | 22.5 | 21.365 | 678599 |
| 1730237280 | 21.42 | 0.28 | 1.32 | 20.76 | 21.45 | 20.76 | 1113756 |
| 1730150880 | 21.14 | 0.14 | 0.67 | 21 | 21.54 | 20.87 | 1147147 |
| 1729891500 | 21 | 0.37 | 1.79 | 20.93 | 21.11 | 20.6937 | 850555 |
| 1729805160 | 20.63 | 0.15 | 0.73 | 20.3025 | 20.657 | 20.3025 | 930754 |
| 1729718940 | 20.48 | -0.57 | -2.71 | 19.63 | 20.87 | 19.63 | 1246089 |
| 1729632300 | 21.05 | -0.53 | -2.46 | 21.6 | 21.6 | 20.07 | 1144990 |
| 1729545600 | 21.58 | 0.11 | 0.51 | 22.0799 | 22.0799 | 21.41 | 1022258 |
| 1729286400 | 21.47 | 0.37 | 1.75 | 20.5401 | 21.85 | 20.54 | 352241 |
| 1729200000 | 21.1 | -0.03 | -0.14 | 21.63 | 21.63 | 20.1 | 891352 |
| 1729113960 | 21.13 | -0.29 | -1.35 | 21.475 | 21.475 | 21.01 | 191695 |
| 1729027680 | 21.42 | -0.8 | -3.60 | 21.26 | 22.13 | 21.25 | 118465 |
| 1728941220 | 22.22 | 0.14 | 0.63 | 22.32 | 22.658 | 21.94 | 139111 |
| 1728681900 | 22.08 | -0.27 | -1.21 | 21.03 | 22.3385 | 21.03 | 155562 |
| 1728595560 | 22.35 | 0.09 | 0.40 | 23.06 | 23.06 | 22.1 | 145195 |
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
