Premium
Siemens Energy AG (PK) (SMEGF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.841121495327 | 53.5 | 54 | 51 | 1828 | 52.65683304 | CS |
| 4 | -1.3 | -2.35294117647 | 55.25 | 56.25 | 50.67 | 1946 | 53.32430249 | CS |
| 12 | 14.45 | 36.582278481 | 39.5 | 56.25 | 36.23 | 9643 | 47.16924865 | CS |
| 26 | 26.03 | 93.2306590258 | 27.92 | 56.25 | 24.36 | 9582 | 38.04037714 | CS |
| 52 | 41.77 | 342.939244663 | 12.18 | 56.25 | 12.18 | 6641 | 34.2757983 | CS |
| 156 | 28.2 | 109.514563107 | 25.75 | 56.25 | 7.21 | 4226 | 26.15894181 | CS |
| 260 | 28.1833 | 109.378771826 | 25.7667 | 56.25 | 7.21 | 3873 | 27.41421065 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 53.95 | 0.45 | 0.84 | 53.05 | 53.95 | 53.05 | 401 |
| 1735856700 | 53.5 | 0.94 | 1.79 | 51.05 | 53.5 | 51 | 2163 |
| 1735683960 | 52.56 | 0.38 | 0.73 | 52.16 | 52.56 | 52.16 | 304 |
| 1735597740 | 52.18 | -0.2 | -0.38 | 52 | 52.18 | 52 | 2264 |
| 1735338000 | 52.38 | -1.12 | -2.09 | 53.5 | 54 | 52.0235 | 2582 |
| 1735252020 | 53.5 | -0.14 | -0.25 | 52.52 | 53.5 | 52.52 | 540 |
| 1735078200 | 53.635 | 0.68 | 1.29 | 53.635 | 53.635 | 53.635 | 238 |
| 1734992400 | 52.952 | -0.25 | -0.47 | 53.16 | 54.5315 | 52.952 | 1838 |
| 1734733200 | 53.2 | 0.7 | 1.33 | 53.2 | 53.2 | 53.2 | 676 |
| 1734646800 | 52.5 | -0.3 | -0.57 | 52.5 | 52.5 | 52.5 | 354 |
| 1734560940 | 52.8 | 0.1 | 0.19 | 55.59 | 55.59 | 52.8 | 1269 |
| 1734474360 | 52.7 | -0.55 | -1.03 | 52.75 | 53 | 52.7 | 2143 |
| 1734388140 | 53.25 | 1.27 | 2.44 | 53 | 53.25 | 53 | 1532 |
| 1734128880 | 51.98 | 0 | 0.00 | 51.98 | 51.98 | 51.98 | 0 |
| 1734042480 | 51.98 | -1.62 | -3.02 | 51.98 | 51.98 | 51.98 | 2519 |
| 1733955900 | 53.6 | 1.1 | 2.10 | 53.55 | 53.9 | 53.55 | 1096 |
| 1733869200 | 52.5 | -2.14 | -3.92 | 52.96 | 52.96 | 50.67 | 5848 |
| 1733782800 | 54.6435 | -0.86 | -1.54 | 56 | 56.25 | 54.6435 | 1165 |
| 1733523600 | 55.5 | 0.15 | 0.27 | 55.25 | 55.5 | 54.3758 | 6553 |
| 1733437500 | 55.35 | -0.68 | -1.21 | 54.4 | 55.875 | 54.4 | 2896 |
| 1733350980 | 56.03 | 1.08 | 1.97 | 53.9 | 56.03 | 53.9 | 331 |
| 1733264700 | 54.95 | 0.58 | 1.07 | 53.6985 | 54.95 | 52.96 | 16970 |
| 1733178180 | 54.37 | -0.53 | -0.97 | 52.81 | 54.37 | 52.81 | 1482 |
| 1732918200 | 54.9 | 3.32 | 6.44 | 53 | 54.9 | 53 | 669 |
| 1732746540 | 51.58 | 0 | 0.00 | 51.58 | 51.58 | 51.29 | 6955 |
| 1732660140 | 51.58 | -1.08 | -2.06 | 51.58 | 51.58 | 51.58 | 1355 |
| 1732573560 | 52.664 | 2.15 | 4.26 | 52.58 | 53.18 | 50.85 | 18734 |
| 1732314000 | 50.51 | 0.76 | 1.53 | 49.75 | 51.34 | 49.75 | 1212 |
| 1732227900 | 49.75 | 1.56 | 3.24 | 48.19 | 49.75 | 48.19 | 1429 |
| 1732141740 | 48.19 | -0.05 | -0.09 | 48.24 | 48.24 | 47.76 | 1537 |
| 1732054800 | 48.235 | -0.45 | -0.91 | 48.235 | 48.235 | 48.235 | 188 |
| 1731968640 | 48.68 | -0.48 | -0.97 | 49 | 49 | 48 | 1772 |
| 1731709260 | 49.155 | 0.06 | 0.13 | 49 | 49.571 | 48.83 | 2169 |
| 1731622800 | 49.09 | -0.26 | -0.53 | 49.8 | 49.8 | 48.25 | 102813 |
| 1731536760 | 49.352 | 5.29 | 12.01 | 47.15 | 49.352 | 46.28 | 146071 |
| 1731450480 | 44.06 | 0.79 | 1.81 | 43 | 45.85 | 41.3 | 3072 |
| 1731363600 | 43.275 | 1.1 | 2.60 | 42.4099 | 43.275 | 42.07 | 47578 |
| 1731104400 | 42.18 | 0.79 | 1.91 | 40.9 | 42.18 | 40.9 | 5440 |
| 1731018540 | 41.39 | -0.44 | -1.05 | 41.39 | 41.39 | 41.39 | 6131 |
| 1730931600 | 41.83 | -1 | -2.33 | 41 | 41.83 | 41 | 81157 |
| 1730845680 | 42.83 | 1.37 | 3.30 | 42.34 | 42.83 | 41.41 | 24800 |
| 1730759160 | 41.46 | -0.54 | -1.29 | 41.46 | 41.46 | 41.46 | 411 |
| 1730496420 | 42 | 0.6 | 1.45 | 41.8 | 42 | 41.05 | 391 |
| 1730409780 | 41.399 | -0.1 | -0.24 | 41.1215 | 41.399 | 41.1215 | 946 |
| 1730323500 | 41.5 | 0.42 | 1.03 | 41.02 | 41.5 | 41.02 | 560 |
| 1730237280 | 41.0775 | -0.02 | -0.06 | 41.358 | 41.75 | 39.959 | 2518 |
| 1730150880 | 41.1019 | 1.55 | 3.92 | 41.1019 | 41.1019 | 41.1019 | 708 |
| 1729891500 | 39.55 | -0.75 | -1.86 | 39.25 | 39.55 | 39.25 | 1435 |
| 1729805160 | 40.3 | 1.54 | 3.97 | 39.99 | 40.5 | 39.99 | 3696 |
| 1729718940 | 38.76 | -0.39 | -1.00 | 38.76 | 38.76 | 38.76 | 3044 |
| 1729632300 | 39.15 | 0.65 | 1.69 | 39.99 | 39.99 | 38.61 | 5995 |
| 1729545600 | 38.5 | -0.94 | -2.39 | 39.245 | 39.245 | 38.5 | 263 |
| 1729286400 | 39.4425 | -0.06 | -0.15 | 38.895 | 39.4425 | 38.895 | 1353 |
| 1729200000 | 39.5 | 0.7 | 1.80 | 39.5 | 39.5 | 39.5 | 412 |
| 1729113960 | 38.8 | 1.03 | 2.73 | 38.8 | 38.8 | 38.8 | 3541 |
| 1729027680 | 37.77 | -0.86 | -2.21 | 37.75 | 37.77 | 36.23 | 6432 |
| 1728941220 | 38.625 | -0.88 | -2.22 | 38.625 | 38.625 | 38.625 | 266 |
| 1728681900 | 39.5 | 1.5 | 3.95 | 39.5 | 39.5 | 39.5 | 171 |
| 1728595560 | 38 | -0.96 | -2.45 | 37.95 | 38 | 37.95 | 2054 |
| 1728508800 | 38.955 | 0.23 | 0.59 | 39 | 39 | 38.955 | 413 |
| 1728422580 | 38.725 | 1.38 | 3.70 | 38.84 | 39.5 | 38.725 | 1767 |
| 1728336000 | 37.343 | -0.28 | -0.75 | 38.7339 | 38.7339 | 37.343 | 2466 |
| 1728077220 | 37.625 | -0.25 | -0.66 | 38 | 38 | 37 | 1280 |
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
