Premium
SMC Corp (PK) (SMECF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29 | 7.76044314806 | 373.69 | 417.75 | 373.69 | 4588 | 385.32124019 | CS |
| 4 | -12.96 | -3.11800793937 | 415.65 | 439 | 373.69 | 5625 | 400.24681734 | CS |
| 12 | -34.63 | -7.91868654532 | 437.32 | 459.72 | 373.69 | 4052 | 416.543389 | CS |
| 26 | -116.99 | -22.5119304187 | 519.68 | 533 | 373.69 | 2685 | 426.44713778 | CS |
| 52 | -132.51 | -24.7589686099 | 535.2 | 622 | 373.69 | 1848 | 456.56661598 | CS |
| 156 | -244.81 | -37.8084942085 | 647.5 | 687.5199 | 359.9 | 1819 | 474.64375136 | CS |
| 260 | -61.01 | -13.1572137158 | 463.7 | 744.23 | 306.48 | 1595 | 489.57811373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 402.69 | -13.31 | -3.20 | 400.4 | 417.75 | 383.5 | 7943 |
| 1735942980 | 416 | 39 | 10.34 | 416 | 416 | 375 | 3867 |
| 1735856700 | 377 | -8 | -2.08 | 409.9875 | 411 | 375 | 3625 |
| 1735683960 | 385 | 9.9 | 2.64 | 392.645 | 409.99 | 374 | 2276 |
| 1735597740 | 375.1 | -16.44 | -4.20 | 373.69 | 411 | 373.69 | 8584 |
| 1735338000 | 391.54 | -2.46 | -0.62 | 395 | 411.5 | 378.5 | 10608 |
| 1735252020 | 394 | -4.12 | -1.03 | 393.705 | 411.99 | 375.37 | 4102 |
| 1735078200 | 398.115 | 4.12 | 1.04 | 378.25 | 412 | 378.25 | 2705 |
| 1734992400 | 394 | -7.11 | -1.77 | 395.3 | 412.75 | 378.6 | 7982 |
| 1734733200 | 401.1125 | 5.41 | 1.37 | 388 | 406.8 | 388 | 5851 |
| 1734646800 | 395.7 | -2.3 | -0.58 | 377.92 | 413 | 377.92 | 6731 |
| 1734560940 | 398 | -15.72 | -3.80 | 388.3 | 424.97 | 384.5 | 4387 |
| 1734474360 | 413.72 | 3.72 | 0.91 | 402.83 | 424 | 402.83 | 5353 |
| 1734388140 | 410 | 10.8 | 2.71 | 389.27 | 424 | 389.27 | 13034 |
| 1734128940 | 399.2 | -6.35 | -1.57 | 407.375 | 418 | 395.95 | 3172 |
| 1734042480 | 405.55 | -10.7 | -2.57 | 418 | 427.25 | 405.55 | 4849 |
| 1733955900 | 416.25 | 3.25 | 0.79 | 408.05 | 429 | 408.05 | 3812 |
| 1733869200 | 413 | -10 | -2.36 | 423.225 | 433.97 | 404.15 | 3444 |
| 1733782800 | 423 | -11.72 | -2.70 | 415.65 | 439 | 415.65 | 6872 |
| 1733523600 | 434.718 | 12.22 | 2.89 | 441 | 452 | 433.05 | 4566 |
| 1733437500 | 422.5 | -7.67 | -1.78 | 426.5 | 438 | 422 | 3709 |
| 1733350980 | 430.17 | -7.33 | -1.68 | 436.75 | 448.5 | 425.55 | 5433 |
| 1733264700 | 437.5 | 5.5 | 1.27 | 443 | 449.99 | 435.17 | 2547 |
| 1733178180 | 432 | 6 | 1.41 | 411.75 | 445 | 411.75 | 4532 |
| 1732918200 | 426 | 4 | 0.95 | 441.7 | 441.7 | 405.3 | 3932 |
| 1732746540 | 422.005 | -13 | -2.99 | 410.95 | 447.85 | 410.95 | 2290 |
| 1732660140 | 435 | -4 | -0.91 | 441.845 | 452 | 428.74 | 3202 |
| 1732573560 | 439 | -2.24 | -0.51 | 443.475 | 453.09 | 434.25 | 4660 |
| 1732314000 | 441.24 | 11.24 | 2.61 | 431.335 | 449 | 431.335 | 3181 |
| 1732227900 | 430 | 3.15 | 0.74 | 423 | 443 | 423 | 2411 |
| 1732141740 | 426.85 | -3.55 | -0.82 | 408.45 | 444 | 408.45 | 2483 |
| 1732054800 | 430.4 | -1.7 | -0.39 | 427 | 446 | 427 | 2124 |
| 1731968640 | 432.1 | 2.41 | 0.56 | 451.05 | 451.05 | 422 | 5093 |
| 1731709260 | 429.69 | 6.58 | 1.56 | 432 | 439.5 | 418.07 | 6291 |
| 1731622800 | 423.11 | -8.89 | -2.06 | 429.175 | 440 | 414.8 | 3947 |
| 1731536760 | 432 | -2.9 | -0.67 | 435.935 | 436.25 | 425 | 2144 |
| 1731450480 | 434.9 | -3.32 | -0.76 | 428.47 | 450.574 | 428.47 | 2021 |
| 1731363600 | 438.2152 | -3.78 | -0.86 | 438 | 442 | 426.86 | 3058 |
| 1731104400 | 442 | -1 | -0.23 | 447.115 | 459.49 | 433.99 | 4650 |
| 1731018540 | 443 | -8.75 | -1.94 | 425 | 452.99 | 425 | 1660 |
| 1730931600 | 451.75 | 3.4 | 0.76 | 452.1 | 459.72 | 439.4 | 1001 |
| 1730845680 | 448.35 | 13.96 | 3.21 | 449.75 | 458 | 439 | 2234 |
| 1730759160 | 434.39 | 8.63 | 2.03 | 430.755 | 441.05 | 421 | 2105 |
| 1730496420 | 425.76 | -13.44 | -3.06 | 433.508 | 433.508 | 416 | 1564 |
| 1730409780 | 439.2 | 6.8 | 1.57 | 424.925 | 439.2 | 413 | 2742 |
| 1730323500 | 432.4 | 13.4 | 3.20 | 448.862 | 448.862 | 425 | 2550 |
| 1730237280 | 419 | -1.26 | -0.30 | 422.415 | 434.05 | 412.01 | 3611 |
| 1730150880 | 420.255 | -0.9 | -0.21 | 426.8 | 432 | 410 | 3134 |
| 1729891500 | 421.15 | 9.21 | 2.24 | 403.5 | 428 | 403.5 | 2397 |
| 1729805160 | 411.9375 | 0.39 | 0.09 | 410.94 | 422 | 398.38 | 2170 |
| 1729718940 | 411.55 | -10.23 | -2.43 | 416.2 | 426.29 | 396 | 2566 |
| 1729632300 | 421.78 | -3.9 | -0.92 | 420.064 | 421.78 | 408.12 | 2248 |
| 1729545600 | 425.68 | 1.77 | 0.42 | 434.1 | 434.1 | 412 | 4002 |
| 1729286400 | 423.91 | 4.91 | 1.17 | 412.84 | 432.725 | 412.84 | 1884 |
| 1729200000 | 419 | -3.3 | -0.78 | 423.5 | 434 | 413 | 14901 |
| 1729113960 | 422.3 | -7.7 | -1.79 | 423.155 | 435 | 411.31 | 2383 |
| 1729027680 | 430 | -13.25 | -2.99 | 436.49 | 443.4 | 424.08 | 1141 |
| 1728941220 | 443.251 | -1.75 | -0.39 | 437.32 | 443.43 | 436.27 | 3144 |
| 1728681900 | 445 | 1.31 | 0.30 | 459.43 | 459.43 | 418.25 | 2222 |
| 1728595560 | 443.69 | 9.94 | 2.29 | 458.55 | 458.55 | 437.25 | 1725 |
| 1728508800 | 433.75 | -9 | -2.03 | 433.66 | 456.305 | 431.55 | 946 |
| 1728422580 | 442.75 | -3.29 | -0.74 | 445.795 | 449.2 | 430 | 819 |
| 1728336000 | 446.04 | -5.79 | -1.28 | 442.0601 | 462.5 | 442.0601 | 1987 |
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
