Premium
Siemens Energy AG (PK) (SMEGF)
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 | 4.4 | 7.33333333333 | 60 | 65 | 57.64 | 2877 | 61.58171208 | CS |
| 4 | 11.89 | 22.6433060369 | 52.51 | 65 | 49.24 | 25897 | 56.68336034 | CS |
| 12 | 14.65 | 29.4472361809 | 49.75 | 65 | 48.16 | 11721 | 55.96197516 | CS |
| 26 | 36.77 | 133.079985523 | 27.63 | 65 | 26.8 | 11580 | 47.18691089 | CS |
| 52 | 49.1 | 320.91503268 | 15.3 | 65 | 14.06 | 8808 | 40.71212878 | CS |
| 156 | 42.9 | 199.534883721 | 21.5 | 65 | 7.21 | 4940 | 31.41748565 | CS |
| 260 | 38.6333 | 149.934993616 | 25.7667 | 65 | 7.21 | 4323 | 31.16913265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738103280 | 54.96 | 1.91 | 3.60 | 54.75 | 55.39 | 52.58 | 147137 |
| 1738016820 | 53.05 | -10.33 | -16.30 | 51.84 | 54.4 | 49.24 | 73623 |
| 1737757440 | 63.38 | 2.79 | 4.60 | 62.5 | 63.59 | 62 | 4274 |
| 1737671220 | 60.5922 | 3.34 | 5.83 | 57.38 | 60.89 | 57.38 | 59022 |
| 1737584640 | 57.256 | 4.62 | 8.78 | 59.67 | 59.67 | 56.5 | 5653 |
| 1737498540 | 52.635 | -2.04 | -3.72 | 53.65 | 54.95 | 52.635 | 2947 |
| 1737152880 | 54.67 | 2.51 | 4.81 | 52.51 | 54.67 | 52.51 | 3318 |
| 1737066420 | 52.16 | -2.79 | -5.08 | 53.8 | 53.8 | 50.953 | 14343 |
| 1736979720 | 54.95 | 1.74 | 3.26 | 56.4 | 56.4 | 54.6 | 7297 |
| 1736893380 | 53.215 | 1.75 | 3.40 | 52.4188 | 53.215 | 52 | 20985 |
| 1736806800 | 51.466 | -0.53 | -1.03 | 49.41 | 51.466 | 49.41 | 1160 |
| 1736547720 | 52 | -0.17 | -0.33 | 53.34 | 53.34 | 48.16 | 4078 |
| 1736375340 | 52.17 | -3.8 | -6.79 | 52.35 | 53.72 | 52.17 | 930 |
| 1736288940 | 55.97 | -0.66 | -1.16 | 55.15 | 55.97 | 55 | 1403 |
| 1736202360 | 56.625 | 2.68 | 4.96 | 55.65 | 56.882 | 55.65 | 6593 |
| 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 | 53.18 | 50.85 | 18634 |
| 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 |
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
