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 | 10.35 | 2.78225806452 | 372 | 415.29 | 363.6 | 7261 | 394.39298157 | CS |
| 4 | -3.65 | -0.945595854922 | 386 | 415.29 | 342 | 4574 | 377.50369993 | CS |
| 12 | -5.65 | -1.45618556701 | 388 | 417.75 | 342 | 5652 | 381.24521782 | CS |
| 26 | -37.3 | -8.88835934707 | 419.65 | 473 | 342 | 4321 | 399.36352696 | CS |
| 52 | -194.494 | -33.7169147985 | 576.844 | 609 | 342 | 2697 | 418.82427741 | CS |
| 156 | -165.6599 | -30.2293626447 | 548.0099 | 622 | 342 | 2063 | 453.79551492 | CS |
| 260 | 75.87 | 24.7552858262 | 306.48 | 744.23 | 306.48 | 1658 | 484.89242443 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 382.35 | 2.5 | 0.66 | 387.5 | 398 | 377.02 | 22983 |
| 1741901340 | 379.85 | -16.92 | -4.26 | 388.7 | 398.5 | 379.3 | 2459 |
| 1741814940 | 396.77 | -12.73 | -3.11 | 383 | 407.3 | 383 | 23925 |
| 1741728480 | 409.5 | 14.73 | 3.73 | 392.7 | 409.65 | 389.5 | 1764 |
| 1741641600 | 394.772 | 21.15 | 5.66 | 395.015 | 415.29 | 386.66 | 5753 |
| 1741386000 | 373.62 | 13.07 | 3.63 | 372 | 387.87 | 363.6 | 2404 |
| 1741300140 | 360.55 | -8.55 | -2.32 | 377.5499 | 387.25 | 358.1 | 2656 |
| 1741213440 | 369.1 | -0.02 | -0.00 | 376.47 | 382.7 | 357.64 | 2466 |
| 1741126800 | 369.115 | 9.87 | 2.75 | 371.7 | 385 | 355.6 | 4425 |
| 1741040760 | 359.25 | 0.29 | 0.08 | 362.275 | 381 | 343.55 | 6162 |
| 1740781260 | 358.9625 | -4.19 | -1.15 | 351.3 | 377 | 351.3 | 4212 |
| 1740695340 | 363.15 | -7.7 | -2.08 | 380.275 | 390 | 353.75 | 2168 |
| 1740608400 | 370.85 | -5.45 | -1.45 | 378.1 | 390 | 362.75 | 3160 |
| 1740522480 | 376.3 | -10.89 | -2.81 | 385.525 | 396 | 371 | 3860 |
| 1740435600 | 387.1924 | 17.19 | 4.65 | 379.75 | 389.98 | 359 | 5891 |
| 1740176400 | 370 | 6.4 | 1.76 | 378.65 | 389 | 367.56 | 2515 |
| 1740090480 | 363.6 | 0.55 | 0.15 | 371.695 | 384 | 359.39 | 1806 |
| 1740003960 | 363.05 | 7.3 | 2.05 | 356 | 381.5 | 356 | 2381 |
| 1739917740 | 355.75 | 9.75 | 2.82 | 370.9 | 384 | 355.5 | 3977 |
| 1739572020 | 346 | -25.96 | -6.98 | 386 | 386 | 342 | 4923 |
| 1739485320 | 371.96 | 0.96 | 0.26 | 377 | 386.2999 | 367.6 | 3557 |
| 1739398920 | 371 | -2.57 | -0.69 | 364 | 383 | 364 | 2168 |
| 1739312940 | 373.57 | -4.77 | -1.26 | 380.56 | 408.37 | 372.15 | 3643 |
| 1739226000 | 378.34 | 8.59 | 2.32 | 356.95 | 387.75 | 356.95 | 2873 |
| 1738967160 | 369.75 | -7.25 | -1.92 | 373.15 | 392 | 369 | 2824 |
| 1738880400 | 377 | 5.5 | 1.48 | 373.075 | 392 | 371.57 | 3362 |
| 1738794000 | 371.5 | 2.75 | 0.75 | 375.28 | 386.75 | 367 | 5502 |
| 1738708080 | 368.75 | -0.63 | -0.17 | 372.1 | 384 | 360.75 | 2977 |
| 1738621740 | 369.38 | -9.62 | -2.54 | 373.555 | 385.5 | 365.844 | 3745 |
| 1738362000 | 379 | -12.38 | -3.16 | 384.495 | 408.99 | 377.76 | 5122 |
| 1738276080 | 391.38 | 10.38 | 2.72 | 391.525 | 405 | 378.05 | 13592 |
| 1738189740 | 381 | -21.65 | -5.38 | 385.8 | 402.5 | 369.1 | 33448 |
| 1738103280 | 402.65 | 15.8 | 4.08 | 389.24 | 410 | 389.24 | 6460 |
| 1738016820 | 386.85 | 2.3 | 0.60 | 389.08 | 398.15 | 381.5 | 11745 |
| 1737757440 | 384.55 | 5.15 | 1.36 | 393.095 | 411.04 | 376 | 4730 |
| 1737671220 | 379.4 | -11.83 | -3.02 | 388.89 | 404.38 | 375.75 | 5777 |
| 1737584640 | 391.231 | 9.86 | 2.59 | 391.36 | 407.72 | 377 | 3907 |
| 1737498540 | 381.3688 | 12.18 | 3.30 | 364 | 396 | 364 | 9420 |
| 1737152880 | 369.19 | 10.74 | 3.00 | 377.56 | 390 | 366.06 | 5687 |
| 1737066420 | 358.45 | -7.9 | -2.16 | 381.68 | 397.36 | 358.45 | 10285 |
| 1736979720 | 366.35 | 7.7 | 2.15 | 388.74 | 388.74 | 357.7201 | 2284 |
| 1736893380 | 358.65 | -11.75 | -3.17 | 368.175 | 371.49 | 355.5 | 2725 |
| 1736806800 | 370.4 | -8.6 | -2.27 | 370 | 401.15 | 367.06 | 10112 |
| 1736547720 | 379 | -30 | -7.33 | 386.285 | 398.45 | 368 | 6143 |
| 1736375340 | 409 | 12.4 | 3.13 | 393.975 | 409 | 380 | 1361 |
| 1736288940 | 396.6 | -6.09 | -1.51 | 388 | 415.4 | 381.42 | 2952 |
| 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 |
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
