Premium
Siemens Energy AG (PK) (SMNEY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 0.987415295257 | 51.65 | 54.5 | 51.58 | 40161 | 53.55051194 | DR |
| 4 | -1.22 | -2.28550018734 | 53.38 | 56.26 | 50.83 | 255202 | 54.06399144 | DR |
| 12 | 13.93 | 36.4373528642 | 38.23 | 56.26 | 36.18 | 351498 | 48.23507732 | DR |
| 26 | 25.88 | 98.4779299848 | 26.28 | 56.26 | 24.42 | 186797 | 45.68552427 | DR |
| 52 | 39.01 | 296.653992395 | 13.15 | 56.26 | 12.09 | 110806 | 41.90547857 | DR |
| 156 | 26.42 | 102.641802642 | 25.74 | 56.26 | 7.21 | 53431 | 33.95032999 | DR |
| 260 | 20.66 | 65.5873015873 | 31.5 | 56.26 | 7.21 | 42396 | 33.72862087 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 54.5 | 0.5 | 0.93 | 53.8 | 54.5 | 53.77 | 25692 |
| 1735078200 | 54 | 0.6 | 1.12 | 54.02 | 54.03 | 53.3 | 12967 |
| 1734992400 | 53.4 | 0.16 | 0.30 | 53.17 | 53.48 | 52.82 | 47844 |
| 1734733200 | 53.24 | 1.39 | 2.68 | 51.65 | 53.26 | 51.58 | 74141 |
| 1734646800 | 51.85 | -0.85 | -1.61 | 51.82 | 52.58 | 51.6 | 80635 |
| 1734560940 | 52.7 | -0.9 | -1.68 | 54.24 | 54.95 | 52.51 | 54826 |
| 1734474360 | 53.6 | -0.21 | -0.39 | 53.93 | 53.96 | 52.99 | 40771 |
| 1734388140 | 53.81 | 2.33 | 4.53 | 53.38 | 54.05 | 53.268 | 36747 |
| 1734128940 | 51.48 | 0.12 | 0.23 | 51.65 | 51.65 | 51.145 | 50925 |
| 1734042480 | 51.36 | -2.04 | -3.82 | 52.2 | 52.33 | 50.83 | 97466 |
| 1733955900 | 53.4 | 1.72 | 3.33 | 52.64 | 53.68 | 52.365 | 98159 |
| 1733869200 | 51.68 | -2.95 | -5.40 | 52 | 52.3831 | 51.67 | 971405 |
| 1733782800 | 54.63 | -0.46 | -0.83 | 55.92 | 55.92 | 54.29 | 1080754 |
| 1733523600 | 55.09 | -1.13 | -2.01 | 54.3 | 55.33 | 54.13 | 930770 |
| 1733437500 | 56.22 | 1.96 | 3.61 | 55.8 | 56.26 | 55.8 | 725362 |
| 1733350980 | 54.26 | 0.39 | 0.72 | 54.46 | 54.85 | 54.06 | 306914 |
| 1733264700 | 53.87 | 0.16 | 0.30 | 53.38 | 54.09 | 53.2 | 86245 |
| 1733178180 | 53.71 | -0.37 | -0.68 | 53.24 | 54.15 | 53.07 | 96929 |
| 1732918200 | 54.08 | 2.77 | 5.40 | 53.38 | 54.08 | 53.14 | 30290 |
| 1732746540 | 51.31 | 0.73 | 1.44 | 51.37 | 51.49 | 50.86 | 30338 |
| 1732660140 | 50.58 | -0.97 | -1.88 | 50.44 | 51.23 | 50.3 | 37942 |
| 1732573560 | 51.55 | 1.2 | 2.38 | 52.29 | 52.4 | 51.14 | 131887 |
| 1732314000 | 50.35 | 0.81 | 1.64 | 50.36 | 50.65 | 49.964 | 55833 |
| 1732227900 | 49.54 | 1.1 | 2.27 | 49.07 | 49.67 | 48.49 | 56628 |
| 1732141740 | 48.44 | 0.01 | 0.02 | 48.33 | 48.45 | 47.85 | 150663 |
| 1732054800 | 48.43 | -0.12 | -0.25 | 47.25 | 48.58 | 47.11 | 1951988 |
| 1731968640 | 48.55 | -0.98 | -1.98 | 48.35 | 49.15 | 47.99 | 2949454 |
| 1731709260 | 49.53 | 0.97 | 2.00 | 48.62 | 49.75 | 48.62 | 342988 |
| 1731622800 | 48.56 | -0.07 | -0.14 | 48.24 | 49.15 | 47.96 | 441878 |
| 1731536760 | 48.63 | 2.59 | 5.63 | 47.21 | 49.16 | 46.78 | 1946800 |
| 1731450480 | 46.04 | 2.69 | 6.21 | 42.66 | 46.4 | 41.05 | 3164407 |
| 1731363600 | 43.35 | 0.65 | 1.52 | 42.95 | 43.52 | 42.95 | 2275009 |
| 1731104400 | 42.7 | 0.98 | 2.35 | 42.16 | 42.7 | 41.9585 | 1026883 |
| 1731018540 | 41.72 | 0.64 | 1.56 | 41.43 | 42.26 | 41.43 | 35157 |
| 1730931600 | 41.08 | -1.48 | -3.48 | 41.7 | 41.98 | 40.71 | 54308 |
| 1730845680 | 42.56 | 0.59 | 1.41 | 41.03 | 42.56 | 40.78 | 65311 |
| 1730759160 | 41.97 | 0.43 | 1.04 | 41.86 | 42.26 | 41.85 | 23227 |
| 1730496420 | 41.54 | 0.71 | 1.74 | 41.56 | 41.82 | 41.37 | 34913 |
| 1730409780 | 40.83 | -0.45 | -1.09 | 41.14 | 41.14 | 40.28 | 43498 |
| 1730323500 | 41.28 | 0.19 | 0.46 | 41.08 | 41.66 | 41.05 | 26948 |
| 1730237280 | 41.09 | 0.06 | 0.15 | 40.7 | 41.28 | 40.51 | 24449 |
| 1730150880 | 41.03 | -0.25 | -0.61 | 41.22 | 41.22 | 40.68 | 40896 |
| 1729891500 | 41.28 | 1.18 | 2.94 | 40.89 | 41.65 | 40.89 | 62729 |
| 1729805160 | 40.1 | 1.19 | 3.06 | 38.855 | 40.14 | 38.816 | 45745 |
| 1729718940 | 38.91 | -0.57 | -1.44 | 38.51 | 39.45 | 38.51 | 46807 |
| 1729632300 | 39.48 | -0.07 | -0.18 | 39.29 | 39.52 | 39.27 | 50655 |
| 1729545600 | 39.55 | 0.05 | 0.13 | 39.67 | 39.8 | 39.22 | 21542 |
| 1729286400 | 39.5 | -0.01 | -0.03 | 39.14 | 39.58 | 39.015 | 49790 |
| 1729200000 | 39.51 | 1.37 | 3.59 | 39.5 | 39.815 | 39.245 | 45879 |
| 1729113960 | 38.14 | 0.49 | 1.30 | 38.15 | 38.45 | 37.99 | 45811 |
| 1729027680 | 37.65 | -1.75 | -4.44 | 38.9 | 38.9 | 36.18 | 73786 |
| 1728941220 | 39.4 | 0.11 | 0.28 | 38.95 | 39.57 | 38.93 | 25841 |
| 1728681900 | 39.29 | 1.27 | 3.34 | 39.3 | 39.33 | 38.96 | 22455 |
| 1728595560 | 38.02 | -0.9 | -2.31 | 38.34 | 38.34 | 37.78 | 26337 |
| 1728508800 | 38.92 | -0.1 | -0.26 | 38.87 | 38.94 | 38.635 | 24700 |
| 1728422580 | 39.02 | 0.58 | 1.51 | 38.82 | 39.05 | 38.775 | 20550 |
| 1728336000 | 38.44 | -0.44 | -1.13 | 38.44 | 38.81 | 38.2645 | 24807 |
| 1728077220 | 38.88 | 1.18 | 3.13 | 38.23 | 38.89 | 38.17 | 39212 |
| 1727990760 | 37.7 | 0.35 | 0.94 | 37.69 | 37.72 | 37.36 | 29691 |
| 1727904000 | 37.35 | -0.16 | -0.43 | 37.14 | 37.51 | 36.78 | 47460 |
| 1727818140 | 37.51 | 0.73 | 1.98 | 37.85 | 37.95 | 36.94 | 57635 |
| 1727731380 | 36.78 | 0.21 | 0.57 | 36.55 | 37.09 | 36.55 | 147977 |
| 1727472000 | 36.57 | -0.87 | -2.32 | 36.7 | 36.96 | 36.421 | 26105 |
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
