Premium
Sumitomo Mitsui Finl (PK) (SMFNF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.0397 | 13.1931423611 | 23.04 | 26.1 | 23.04 | 95701 | 23.50881778 | CS |
| 4 | 2.2757 | 9.56015795665 | 23.804 | 26.243 | 22.852 | 65598 | 24.24013274 | CS |
| 12 | 1.3377 | 5.40659607146 | 24.742 | 26.95 | 22.35 | 28367 | 24.28171865 | CS |
| 26 | 2.64204439 | 11.2726478875 | 23.43765561 | 26.95 | 19.3 | 50127 | 22.21518347 | CS |
| 52 | 8.87808729 | 51.6119473196 | 17.20161271 | 26.95 | 17.20161271 | 29523 | 21.81668676 | CS |
| 156 | 14.3075442 | 121.537163142 | 11.7721558 | 26.95 | 9.03576285 | 23097 | 18.15794329 | CS |
| 260 | 14.83512476 | 131.931393079 | 11.24457524 | 26.95 | 7.07595888 | 17330 | 17.09400918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 23.46 | -0.24 | -1.01 | 23.46 | 24.842819 | 23.46 | 245419 |
| 1739485320 | 23.7 | 0.15 | 0.64 | 23.7 | 23.7 | 23.7 | 42039 |
| 1739398920 | 23.55 | -0.3 | -1.26 | 23.55 | 24.178021 | 23.55 | 95290 |
| 1739312940 | 23.85 | 0.85 | 3.70 | 23.04 | 24.66 | 23.04 | 57 |
| 1739226000 | 23 | -2.76 | -10.71 | 23.54 | 23.54 | 23 | 492 |
| 1738967160 | 25.76 | 2.06 | 8.69 | 25.75 | 26.243 | 23 | 94077 |
| 1738880400 | 23.7 | -2.01 | -7.82 | 25.76 | 25.8 | 23.7 | 15904 |
| 1738794000 | 25.71 | 2.51 | 10.80 | 25.71 | 25.71 | 25.71 | 4850 |
| 1738708080 | 23.2032 | -0.03 | -0.12 | 25.43 | 25.488 | 23.2032 | 264799 |
| 1738621740 | 23.23 | -2.82 | -10.83 | 25.27 | 25.27 | 23.23 | 90835 |
| 1738362000 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 24.25 | 296 |
| 1738276080 | 26.05 | 0.05 | 0.19 | 26.05 | 26.05 | 25.329167 | 48026 |
| 1738189740 | 26 | -0.1 | -0.38 | 26 | 26 | 26 | 42878 |
| 1738103280 | 26.1 | 2.25 | 9.41 | 26.1 | 26.1 | 24 | 180143 |
| 1738016820 | 23.855 | -1.11 | -4.43 | 24.838 | 24.838 | 22.852 | 1457 |
| 1737757440 | 24.96 | 0.51 | 2.09 | 23.13 | 24.96 | 23.13 | 933 |
| 1737671220 | 24.45 | 0.56 | 2.34 | 24.45 | 24.45 | 24.45 | 90116 |
| 1737584640 | 23.89 | 0.35 | 1.49 | 23.89 | 25.21 | 23.89 | 24335 |
| 1737498540 | 23.54 | 0.26 | 1.12 | 23.804 | 25.376 | 23.54 | 4411 |
| 1737152880 | 23.28 | -1.87 | -7.44 | 25.32 | 25.32 | 23.28 | 147 |
| 1737066420 | 25.15 | 0.78 | 3.20 | 25.15 | 25.15 | 25.15 | 108351 |
| 1736979780 | 24.37 | 0 | 0.00 | 24.37 | 24.37 | 24.37 | 0 |
| 1736893380 | 24.37 | -0.5 | -2.01 | 23 | 24.37 | 23 | 685 |
| 1736806800 | 24.87 | 2.02 | 8.84 | 22.826 | 24.87 | 22.826 | 83 |
| 1736547720 | 22.85 | -2.55 | -10.04 | 22.35 | 24.8 | 22.35 | 9561 |
| 1736375340 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1736288940 | 25.4 | 0.43 | 1.72 | 24.5 | 25.4 | 24.5 | 58 |
| 1736202360 | 24.97 | -0.15 | -0.60 | 25.5 | 25.5 | 24.97 | 124 |
| 1735942980 | 25.12 | 1.68 | 7.15 | 22.78 | 25.12 | 22.78 | 120 |
| 1735856700 | 23.443 | 0.84 | 3.73 | 23.443 | 23.443 | 23.443 | 27 |
| 1735683960 | 22.6 | -2.47 | -9.85 | 22.83 | 25.17 | 22.6 | 1356 |
| 1735597740 | 25.07 | 1.27 | 5.34 | 25.07 | 25.07 | 22.73 | 98 |
| 1735338000 | 23.8 | 0.95 | 4.16 | 23.8 | 23.8 | 23.8 | 5 |
| 1735252020 | 22.85 | -1.65 | -6.73 | 22.93 | 24.67 | 22.85 | 253 |
| 1735078200 | 24.5 | 1 | 4.26 | 24.67 | 24.67 | 22.93 | 284 |
| 1734992400 | 23.5 | -0.89 | -3.65 | 24.37 | 24.37 | 22.55 | 351 |
| 1734733200 | 24.39 | 1.51 | 6.60 | 24.29 | 24.39 | 22.37 | 1247 |
| 1734646800 | 22.88 | 0.2 | 0.88 | 24.92 | 24.92 | 22.88 | 76 |
| 1734560940 | 22.68 | -1.27 | -5.30 | 24.78 | 24.78 | 22.68 | 132 |
| 1734474360 | 23.95 | -1.68 | -6.55 | 24.82 | 24.82 | 23.08 | 1308 |
| 1734388140 | 25.63 | 1.99 | 8.42 | 24.775 | 25.63 | 24.1 | 839 |
| 1734128940 | 23.64 | -2.26 | -8.73 | 23.55 | 25.41 | 23.55 | 562 |
| 1734042480 | 25.9 | 1.45 | 5.93 | 26.45 | 26.45 | 24.1 | 225 |
| 1733955900 | 24.45 | 0.55 | 2.30 | 25.85 | 25.85 | 24.45 | 252 |
| 1733869200 | 23.9 | -0.25 | -1.04 | 26.75 | 26.75 | 23.9 | 39883 |
| 1733782800 | 24.15 | 0.2 | 0.84 | 26.25 | 26.95 | 24.15 | 342 |
| 1733523600 | 23.95 | -0.05 | -0.21 | 23.95 | 26.05 | 23.95 | 34 |
| 1733437500 | 24 | -1.07 | -4.27 | 23.7 | 26.1 | 23.7 | 30364 |
| 1733351100 | 25.07 | 0 | 0.00 | 25.07 | 25.07 | 25.07 | 0 |
| 1733264700 | 25.07 | -0.1 | -0.38 | 26.63 | 26.63 | 25.07 | 94 |
| 1733178180 | 25.166 | 2.07 | 8.94 | 25.1 | 26.504 | 25.1 | 522 |
| 1732918200 | 23.1 | -0.54 | -2.29 | 24.5623 | 24.5623 | 23.1 | 1772 |
| 1732746540 | 23.6405 | 0.68 | 2.96 | 24.52 | 24.52 | 23.6405 | 654 |
| 1732660140 | 22.96 | -1.2 | -4.98 | 24.742 | 24.742 | 22.96 | 543 |
| 1732573560 | 24.1621 | -0.45 | -1.82 | 24.23 | 24.23 | 22.97 | 120691 |
| 1732314000 | 24.61 | 1.08 | 4.59 | 24.802 | 24.802 | 22.54 | 448 |
| 1732227900 | 23.53 | -0.54 | -2.24 | 22.53 | 23.97 | 22.05 | 1053 |
| 1732141740 | 24.07 | 1.41 | 6.21 | 24.07 | 24.07 | 24.07 | 2710 |
| 1732054800 | 22.662 | -1.15 | -4.82 | 22.682 | 23.7118 | 22.55 | 20542 |
| 1731968640 | 23.81 | 1.42 | 6.34 | 22.07 | 23.81 | 22.07 | 16654 |
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
