Premium
Sompo Holdings Inc (PK) (SMPNY)
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 | 0.72 | 5.31365313653 | 13.55 | 14.6399 | 13.55 | 72510 | 14.16388398 | DR |
| 4 | 1.337 | 10.3378953066 | 12.933 | 14.6399 | 12.875 | 158660 | 13.86183242 | DR |
| 12 | 1.56 | 12.2738001574 | 12.71 | 14.6399 | 12.02 | 86036 | 13.65112798 | DR |
| 26 | 3.0048 | 26.6732947484 | 11.2652 | 14.6399 | 10.3 | 72061 | 12.51944941 | DR |
| 52 | 5.17697179 | 56.9334183337 | 9.09302821 | 14.6399 | 8.53 | 59050 | 11.65606047 | DR |
| 156 | 6.20655981 | 76.9716109223 | 8.06344019 | 14.6399 | 6.36412015 | 33233 | 9.82101873 | DR |
| 260 | 7.80258785 | 120.644666971 | 6.46741215 | 14.6399 | 3.97840809 | 25388 | 9.65752993 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 14.27 | 0.32 | 2.28 | 14.0425 | 14.27 | 13.915 | 29943 |
| 1739398920 | 13.952 | -0.22 | -1.54 | 14.1355 | 14.1925 | 13.84 | 29756 |
| 1739312940 | 14.17 | 0 | 0.00 | 14.07 | 14.17 | 14.05 | 35213 |
| 1739226000 | 14.17 | 0.05 | 0.35 | 14.4905 | 14.633 | 14.0933 | 44308 |
| 1738967160 | 14.12 | -0.09 | -0.63 | 13.58 | 14.625 | 13.58 | 65127 |
| 1738880400 | 14.21 | 0.09 | 0.65 | 13.55 | 14.6399 | 13.55 | 188145 |
| 1738794000 | 14.118 | -0.01 | -0.08 | 14.02 | 14.2 | 13.95 | 114226 |
| 1738708080 | 14.13 | 0.25 | 1.80 | 13.9725 | 14.13 | 13.9725 | 62481 |
| 1738621740 | 13.88 | -0.03 | -0.22 | 13.7 | 13.98 | 13.7 | 83925 |
| 1738362000 | 13.91 | -0.09 | -0.64 | 14.035 | 14.0699 | 13.91 | 104880 |
| 1738276080 | 13.999 | 0.08 | 0.57 | 13.95 | 14.2265 | 13.8687 | 335723 |
| 1738189740 | 13.92 | 0.06 | 0.43 | 13.806 | 14.24 | 13.794 | 399450 |
| 1738103280 | 13.86 | 0.09 | 0.69 | 13.84 | 13.88 | 13.83 | 68821 |
| 1738016820 | 13.765 | 0.05 | 0.40 | 13.75 | 13.81 | 13.69 | 85366 |
| 1737757440 | 13.71 | -0.05 | -0.36 | 13.96 | 13.96 | 13.71 | 619040 |
| 1737671220 | 13.76 | 0.4 | 2.99 | 13.232 | 13.84 | 13.1301 | 670535 |
| 1737584640 | 13.36 | 0 | 0.00 | 13.1 | 13.87 | 13.1 | 21166 |
| 1737498540 | 13.3599 | -0 | -0.00 | 13.3 | 13.36 | 13.3 | 28729 |
| 1737152880 | 13.36 | 0.21 | 1.60 | 13.1645 | 13.36 | 12.875 | 25486 |
| 1737066420 | 13.15 | -0.13 | -0.98 | 12.933 | 13.2499 | 12.933 | 32157 |
| 1736979720 | 13.28 | 0.32 | 2.47 | 13.52 | 13.79 | 13.25 | 66846 |
| 1736893380 | 12.96 | 0.35 | 2.78 | 13.238 | 13.42 | 12.89 | 41050 |
| 1736806800 | 12.61 | 0.06 | 0.48 | 12.4401 | 13.04 | 12.4401 | 36378 |
| 1736547720 | 12.55 | -0.09 | -0.71 | 12.539 | 12.5825 | 12.515 | 41731 |
| 1736375340 | 12.64 | -0.37 | -2.84 | 12.59 | 12.6515 | 12.564 | 18474 |
| 1736288940 | 13.01 | -0.08 | -0.61 | 12.62 | 13.1075 | 12.62 | 34349 |
| 1736202360 | 13.09 | 0 | 0.00 | 13.13 | 13.27 | 13.09 | 131159 |
| 1735942980 | 13.09 | -0.01 | -0.04 | 13.0178 | 13.14 | 12.93 | 47729 |
| 1735856700 | 13.095 | -0.13 | -0.95 | 13.2875 | 14 | 12.8901 | 50886 |
| 1735683960 | 13.22 | 0.05 | 0.38 | 13.022 | 13.22 | 13.022 | 26212 |
| 1735597740 | 13.17 | -0.04 | -0.30 | 13.5895 | 13.95 | 13 | 176285 |
| 1735338000 | 13.21 | 0.09 | 0.69 | 13.19 | 13.21 | 13.12 | 25340 |
| 1735252020 | 13.12 | 0.01 | 0.08 | 13.089 | 13.126 | 13.065 | 25998 |
| 1735078200 | 13.11 | -0.11 | -0.83 | 13.09 | 13.39 | 13.07 | 34732 |
| 1734992400 | 13.22 | 0.18 | 1.38 | 13.106 | 13.2299 | 13.09 | 42718 |
| 1734733200 | 13.04 | -0.05 | -0.38 | 13.03 | 13.1765 | 13.03 | 23314 |
| 1734646800 | 13.09 | -0.05 | -0.38 | 13.14 | 13.14 | 13.086 | 16515 |
| 1734560940 | 13.14 | -0.47 | -3.45 | 13.543 | 13.5899 | 13.14 | 61976 |
| 1734474360 | 13.61 | -0.15 | -1.09 | 13.579 | 13.62 | 13.546 | 19094 |
| 1734388140 | 13.76 | 0.02 | 0.15 | 13.75 | 13.77 | 13.734 | 27181 |
| 1734128940 | 13.74 | 0 | 0.00 | 13.7101 | 13.743 | 13.71 | 13915 |
| 1734042480 | 13.74 | -0.08 | -0.58 | 13.76 | 14.3 | 13.22 | 16804 |
| 1733955900 | 13.82 | 0.28 | 2.07 | 13.54 | 13.85 | 13.54 | 17525 |
| 1733869200 | 13.54 | -0.14 | -1.02 | 13.6 | 13.6 | 13.51 | 20324 |
| 1733782800 | 13.68 | -0.03 | -0.22 | 13.94 | 14.018 | 13.6675 | 76175 |
| 1733523600 | 13.71 | -0.14 | -1.01 | 14.12 | 14.12 | 13.67 | 43745 |
| 1733437500 | 13.85 | 0.31 | 2.29 | 13.64 | 13.9399 | 13.3501 | 41966 |
| 1733350980 | 13.54 | -0.24 | -1.74 | 13.59 | 13.61 | 13.5275 | 19532 |
| 1733264700 | 13.78 | 0.1 | 0.73 | 14.25 | 14.25 | 13.71 | 122037 |
| 1733178180 | 13.68 | 0.46 | 3.48 | 13.62 | 13.73 | 13.62 | 233115 |
| 1732918200 | 13.22 | 0.4 | 3.12 | 13.205 | 13.6024 | 13.0601 | 11706 |
| 1732746540 | 12.82 | 0.17 | 1.34 | 12.7 | 12.9 | 12.7 | 22029 |
| 1732660140 | 12.65 | -0.09 | -0.71 | 12.17 | 12.66 | 12.17 | 20091 |
| 1732573560 | 12.74 | 0.3 | 2.41 | 13.09 | 13.09 | 12.72 | 56233 |
| 1732314000 | 12.44 | -0.24 | -1.89 | 12.2135 | 12.5 | 12.02 | 28713 |
| 1732227900 | 12.68 | -0.09 | -0.70 | 12.71 | 12.7399 | 12.655 | 25555 |
| 1732141740 | 12.77 | 0.56 | 4.59 | 12.66 | 12.78 | 12.66 | 166636 |
| 1732054800 | 12.21 | 0.89 | 7.86 | 12.05 | 12.64 | 12.05 | 40349 |
| 1731968640 | 11.32 | 0.32 | 2.91 | 11.5055 | 11.624 | 11.25 | 45764 |
| 1731709260 | 11 | 0.06 | 0.55 | 11.06 | 11.49 | 10.9 | 73369 |
| 1731622800 | 10.94 | -0.21 | -1.88 | 10.936 | 10.96 | 10.91 | 42968 |
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
