Premium
Siemens Energy AG (PK) (SMEGF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.74 | 7.94353722668 | 72.26 | 78.5 | 68.39 | 8649 | 74.3585925 | CS |
| 4 | 22.05 | 39.4101876676 | 55.95 | 78.5 | 50 | 10912 | 63.63130174 | CS |
| 12 | 23.2 | 42.3357664234 | 54.8 | 78.5 | 50 | 13797 | 61.31843743 | CS |
| 26 | 36.8981 | 89.7722489715 | 41.1019 | 78.5 | 39.959 | 14416 | 55.82731 | CS |
| 52 | 58.12 | 292.354124748 | 19.88 | 78.5 | 19.6 | 11178 | 46.6875712 | CS |
| 156 | 58.71 | 304.354587869 | 19.29 | 78.5 | 7.21 | 5844 | 36.9578431 | CS |
| 260 | 52.2333 | 202.716296615 | 25.7667 | 78.5 | 7.21 | 4796 | 35.36422502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875680 | 78 | 0.3 | 0.39 | 77.7 | 78.5 | 77.7 | 14319 |
| 1745616480 | 77.7 | 4 | 5.43 | 75.775 | 77.7 | 75.54 | 11205 |
| 1745529840 | 73.7 | -0.3 | -0.41 | 74 | 74.95 | 73.7 | 2611 |
| 1745443560 | 74 | 0.84 | 1.15 | 74.75 | 74.75 | 73.1 | 4782 |
| 1745357340 | 73.16 | 2.21 | 3.11 | 69.8 | 74 | 69.8 | 22630 |
| 1745270400 | 70.95 | -2.05 | -2.81 | 72.26 | 72.26 | 68.39 | 2019 |
| 1744925340 | 73 | 3 | 4.29 | 72.9 | 74.99 | 70.67 | 7304 |
| 1744838940 | 70 | 4.49 | 6.85 | 66 | 70 | 66 | 2675 |
| 1744752360 | 65.51 | 1.51 | 2.36 | 65.65 | 66.9 | 65.51 | 4654 |
| 1744666140 | 64 | 1.65 | 2.65 | 63.99 | 64 | 63.99 | 456 |
| 1744406940 | 62.35 | 4.03 | 6.91 | 61.85 | 62.35 | 61.489 | 1238 |
| 1744320120 | 58.318 | -4.01 | -6.44 | 61 | 61.55 | 58.1 | 38083 |
| 1744234140 | 62.33 | 9.62 | 18.25 | 54.11 | 62.37 | 53.92 | 69623 |
| 1744147740 | 52.71 | -1.64 | -3.02 | 56.12 | 56.12 | 52.71 | 8212 |
| 1744061220 | 54.35 | -0.1 | -0.18 | 50.01 | 55.95 | 50.01 | 9690 |
| 1743802020 | 54.45 | -5.38 | -8.99 | 52.06 | 54.45 | 50 | 3843 |
| 1743715440 | 59.83 | 1.62 | 2.78 | 58.21 | 59.83 | 58.21 | 540 |
| 1743629040 | 58.21 | 0 | 0.00 | 58.21 | 58.21 | 58.21 | 0 |
| 1743542640 | 58.21 | 2.26 | 4.04 | 58.2001 | 58.21 | 58.2 | 2553 |
| 1743456180 | 55.95 | -2.05 | -3.53 | 55.95 | 55.95 | 55.95 | 4292 |
| 1743197340 | 58 | -5.65 | -8.88 | 58.8 | 58.8 | 57.61 | 834 |
| 1743110880 | 63.65 | -2.1 | -3.19 | 63.65 | 63.65 | 63.65 | 15014 |
| 1743024540 | 65.75 | 2.35 | 3.71 | 63.6 | 65.968 | 63.6 | 2476 |
| 1742938140 | 63.4 | -3.49 | -5.22 | 64 | 64 | 63.4 | 631 |
| 1742851200 | 66.89 | 1.88 | 2.89 | 64 | 67.17 | 64 | 904 |
| 1742592540 | 65.01 | -0.62 | -0.94 | 65.959999 | 65.98 | 64.19 | 1942 |
| 1742505960 | 65.6275 | -3.02 | -4.40 | 64.87 | 66.735 | 64.87 | 1191 |
| 1742419200 | 68.65 | 2.23 | 3.36 | 67.9 | 68.65 | 65.95 | 3225 |
| 1742333400 | 66.416799 | -0.61 | -0.91 | 65.05 | 67 | 65.05 | 3845 |
| 1742246400 | 67.03 | 1.48 | 2.26 | 65.78 | 67.155 | 65.78 | 1568 |
| 1741987680 | 65.55 | 3.9 | 6.33 | 67.099999 | 67.099999 | 64.349999 | 4144 |
| 1741901340 | 61.65 | 0.9 | 1.48 | 61.1975 | 63.15 | 61.1975 | 3158 |
| 1741814940 | 60.75 | 1.35 | 2.27 | 62.1749 | 63.55 | 60.75 | 353171 |
| 1741728480 | 59.4 | 2.5 | 4.39 | 56.574 | 59.4 | 56.574 | 2624 |
| 1741641600 | 56.9 | -4.42 | -7.21 | 56.9 | 56.9 | 56.9 | 1519 |
| 1741386000 | 61.323 | -0.52 | -0.84 | 61.65 | 61.75 | 58.3 | 4823 |
| 1741300140 | 61.8454 | 1.6 | 2.65 | 59.95 | 64.599999 | 59.95 | 3934 |
| 1741213440 | 60.25 | 5.3 | 9.64 | 58.25 | 60.25 | 58.25 | 884 |
| 1741126800 | 54.955 | -3.4 | -5.82 | 54.2422 | 54.955 | 54.2422 | 17248 |
| 1741040760 | 58.35 | 1.42 | 2.49 | 56.43 | 58.5 | 56.265 | 1472 |
| 1740781260 | 56.9341 | 0.33 | 0.59 | 56.85 | 57 | 56.44 | 20725 |
| 1740695340 | 56.6 | -2.3 | -3.90 | 58 | 59 | 56.6 | 3381 |
| 1740608400 | 58.9 | 5.01 | 9.29 | 58.9 | 58.9 | 58.9 | 5172 |
| 1740522480 | 53.892 | -5.51 | -9.27 | 57.4999 | 57.4999 | 53.892 | 1279 |
| 1740435600 | 59.4 | -0.12 | -0.20 | 59.95 | 59.95 | 56.3399 | 7556 |
| 1740176400 | 59.52 | -3.53 | -5.60 | 61.45 | 61.45 | 59.52 | 776 |
| 1740090480 | 63.05 | -1.45 | -2.25 | 62.45 | 63.05 | 62.45 | 345 |
| 1740003960 | 64.5 | -2.86 | -4.24 | 62.82 | 64.5 | 62.5 | 17293 |
| 1739917740 | 67.355 | 2.96 | 4.59 | 64.1701 | 68.263 | 64.1701 | 2497 |
| 1739572020 | 64.4 | 0.3 | 0.47 | 63.5 | 64.47 | 63 | 1791 |
| 1739485320 | 64.099999 | 1.36 | 2.17 | 63.6 | 65 | 63.6 | 2032 |
| 1739398920 | 62.74 | 2.04 | 3.36 | 60 | 62.74 | 60 | 5574 |
| 1739312940 | 60.7 | 1.41 | 2.38 | 59.05 | 60.7 | 59.05 | 2560 |
| 1739226000 | 59.29 | -0.38 | -0.63 | 59.0875 | 59.29 | 57.64 | 3274 |
| 1738967160 | 59.665 | 0.37 | 0.62 | 60 | 60.25 | 59.665 | 946 |
| 1738880400 | 59.295 | 0.8 | 1.36 | 60.5725 | 60.5725 | 58.9475 | 81090 |
| 1738794000 | 58.5 | 0.85 | 1.47 | 57.917 | 58.51 | 57.917 | 2099 |
| 1738708080 | 57.65 | 0.17 | 0.30 | 57.26 | 57.65 | 56.735 | 738 |
| 1738621740 | 57.48 | -2.07 | -3.47 | 54.8 | 57.48 | 54.8 | 6257 |
| 1738362000 | 59.545 | 0.62 | 1.04 | 61.5 | 61.5 | 59.3949 | 17498 |
| 1738276080 | 58.93 | 3.19 | 5.72 | 59.32 | 59.5 | 58.14 | 1595 |
| 1738189740 | 55.74 | 0.78 | 1.42 | 56 | 57.15 | 55.5 | 72400 |
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
