Premium
Smiths Group PLC (PK) (SMGZY)
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 | 1.06 | 4.1601255887 | 25.48 | 26.6275 | 25.15 | 5760 | 26.05102663 | DR |
| 4 | 3.94 | 17.4336283186 | 22.6 | 26.89 | 22.24 | 10636 | 24.37613369 | DR |
| 12 | 4.08 | 18.1656277827 | 22.46 | 26.89 | 20.81 | 16143 | 22.69635812 | DR |
| 26 | 3.98 | 17.6418439716 | 22.56 | 26.89 | 19.34 | 27268 | 21.41789434 | DR |
| 52 | 6.63 | 33.2998493219 | 19.91 | 26.89 | 19.34 | 17556 | 21.36844805 | DR |
| 156 | 5.935 | 28.8036884251 | 20.605 | 26.89 | 15.88 | 17969 | 19.8718453 | DR |
| 260 | 3.83 | 16.8648172611 | 22.71 | 26.89 | 9.1315 | 24582 | 18.41076423 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 26.54 | 0 | 0.01 | 26.6275 | 26.6275 | 26.2301 | 2663 |
| 1739485320 | 26.5375 | 0.27 | 1.02 | 26.3 | 26.6 | 25.9621 | 9690 |
| 1739398920 | 26.27 | 0.32 | 1.23 | 25.92 | 26.27 | 25.84 | 7851 |
| 1739312940 | 25.95 | 0.33 | 1.29 | 25.805 | 25.95 | 25.43 | 2269 |
| 1739226000 | 25.62 | 0.47 | 1.87 | 25.53 | 25.62 | 25.3386 | 4031 |
| 1738967160 | 25.15 | -0.66 | -2.54 | 25.48 | 25.56 | 25.15 | 4957 |
| 1738880400 | 25.805 | 0.2 | 0.78 | 25.65 | 26.0875 | 25.5 | 4165 |
| 1738794000 | 25.605 | 0.05 | 0.22 | 25.68 | 25.88 | 25.19 | 6738 |
| 1738708080 | 25.55 | -0.24 | -0.93 | 25.7 | 25.7 | 25.2601 | 11739 |
| 1738621740 | 25.79 | 0.19 | 0.73 | 25.11 | 26.89 | 25.11 | 26710 |
| 1738362000 | 25.6024 | 2.05 | 8.72 | 25.93 | 26 | 25.59 | 10457 |
| 1738276080 | 23.55 | 0.42 | 1.82 | 23.42 | 23.73 | 23.0401 | 7027 |
| 1738189740 | 23.13 | -0.26 | -1.11 | 23.12 | 23.24 | 22.7636 | 46253 |
| 1738103280 | 23.39 | -0.57 | -2.38 | 23.268 | 23.39 | 22.74 | 15668 |
| 1738016820 | 23.96 | 0.11 | 0.46 | 23.75 | 24.081 | 23.3885 | 5784 |
| 1737757440 | 23.85 | 0.08 | 0.32 | 23.855 | 23.95 | 23.69 | 5782 |
| 1737671220 | 23.775 | 0.17 | 0.70 | 23.75 | 23.891 | 23.58 | 5998 |
| 1737584640 | 23.6095 | 0.7 | 3.03 | 23.375 | 23.67 | 23.35 | 6021 |
| 1737498540 | 22.9144 | 0.41 | 1.84 | 22.8001 | 23.02 | 22.8 | 12086 |
| 1737152880 | 22.5 | 0.6 | 2.72 | 22.6 | 23.07 | 22.24 | 8849 |
| 1737066420 | 21.9038 | 0.51 | 2.40 | 21.52 | 21.95 | 21.4541 | 18504 |
| 1736979720 | 21.39 | 0.16 | 0.75 | 20.83 | 21.43 | 20.83 | 11852 |
| 1736893380 | 21.23 | 0.21 | 1.00 | 21 | 21.23 | 20.81 | 19206 |
| 1736806800 | 21.02 | -0.53 | -2.45 | 21.1801 | 21.47 | 21.01 | 16791 |
| 1736547720 | 21.5485 | -0.25 | -1.15 | 21.49 | 21.81 | 21.08 | 12796 |
| 1736375340 | 21.8 | -0.35 | -1.58 | 21.88 | 21.88 | 21.431 | 5776 |
| 1736288940 | 22.15 | 0.23 | 1.05 | 21.9 | 22.178 | 21.875 | 13936 |
| 1736202360 | 21.92 | -0.06 | -0.26 | 21.685 | 22.3999 | 21.6384 | 23915 |
| 1735942980 | 21.9769 | 0.75 | 3.52 | 21.67 | 21.9999 | 21.26 | 18268 |
| 1735856700 | 21.23 | -0.15 | -0.70 | 21.48 | 21.53 | 21.214 | 16752 |
| 1735683960 | 21.38 | -0.22 | -1.02 | 21.6 | 21.89 | 21.32 | 10313 |
| 1735597740 | 21.6 | -0.05 | -0.23 | 22.09 | 22.09 | 21.46 | 16372 |
| 1735338000 | 21.65 | -0.18 | -0.80 | 21.715 | 21.765 | 21.3801 | 12503 |
| 1735252020 | 21.825 | -0.11 | -0.48 | 21.675 | 21.9399 | 21.675 | 12884 |
| 1735078200 | 21.93 | -0.01 | -0.05 | 21.3361 | 22.9299 | 21.0475 | 4474 |
| 1734992400 | 21.94 | 0.1 | 0.46 | 21.87 | 22.19 | 21.48 | 22906 |
| 1734733200 | 21.84 | 0.07 | 0.32 | 21.9599 | 22.31 | 21.49 | 19670 |
| 1734646800 | 21.77 | -0.53 | -2.38 | 21.75 | 22.29 | 21.5601 | 13291 |
| 1734560940 | 22.3 | -0.09 | -0.40 | 22.405 | 22.405 | 21.94 | 9209 |
| 1734474360 | 22.39 | -0.27 | -1.19 | 21.77 | 22.692 | 21.77 | 11990 |
| 1734388140 | 22.66 | 0.3 | 1.34 | 22.44 | 22.8699 | 22.21 | 23019 |
| 1734128940 | 22.36 | -0.53 | -2.32 | 22.3001 | 22.52 | 22.2 | 19789 |
| 1734042480 | 22.89 | 0.09 | 0.39 | 22.59 | 22.94 | 22.1501 | 6131 |
| 1733955900 | 22.8 | 0.3 | 1.33 | 22.78 | 23.0418 | 22.5 | 7960 |
| 1733869200 | 22.5 | -0.2 | -0.88 | 22.675 | 22.8825 | 22.5 | 7089 |
| 1733782800 | 22.7 | -0.19 | -0.83 | 22.63 | 23.03 | 22.37 | 9952 |
| 1733523600 | 22.89 | 0.24 | 1.08 | 22.67 | 22.89 | 22.499 | 10292 |
| 1733437500 | 22.646 | 0.13 | 0.56 | 22.72 | 22.77 | 22.575 | 15698 |
| 1733350980 | 22.52 | -0.55 | -2.38 | 22.32 | 22.86 | 22.32 | 19070 |
| 1733264700 | 23.07 | 0.17 | 0.74 | 21.94 | 23.08 | 21.94 | 7283 |
| 1733178180 | 22.9 | -0.1 | -0.43 | 22.67 | 22.965 | 22.545 | 35070 |
| 1732918200 | 23 | 0.15 | 0.66 | 22.5 | 23.1 | 22.5 | 20195 |
| 1732746540 | 22.85 | 0.38 | 1.69 | 22.65 | 23.07 | 22.63 | 40578 |
| 1732660140 | 22.47 | 0.22 | 0.97 | 22.11 | 22.5 | 22.11 | 32847 |
| 1732573560 | 22.255 | 0 | 0.02 | 22.25 | 22.55 | 22.2 | 53472 |
| 1732314000 | 22.25 | 0.23 | 1.04 | 22.46 | 22.5 | 21.99 | 85932 |
| 1732227900 | 22.02 | 0.47 | 2.18 | 21.73 | 22.14 | 21.68 | 41546 |
| 1732141740 | 21.55 | -0.07 | -0.32 | 21.55 | 21.79 | 21.2701 | 23280 |
| 1732054800 | 21.62 | 0.09 | 0.42 | 21.3 | 21.63 | 21.27 | 28447 |
| 1731968640 | 21.53 | 0.08 | 0.37 | 21.32 | 21.59 | 21.32 | 65827 |
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
