Premium
Sims Ltd (PK) (SMSMY)
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 | 0.12 | 1.49439601494 | 8.03 | 8.5 | 8.03 | 1217 | 8.41953966 | DR |
| 4 | 0.62 | 8.23373173971 | 7.53 | 8.5 | 6.48 | 599 | 7.63047323 | DR |
| 12 | 1.15 | 16.4285714286 | 7 | 8.5 | 6.34 | 1134 | 7.17550715 | DR |
| 26 | 0.158 | 1.97697697698 | 7.992 | 8.5 | 6.34 | 1316 | 7.23813597 | DR |
| 52 | -0.22 | -2.6284348865 | 8.37 | 10.2 | 6.34 | 1209 | 7.77007408 | DR |
| 156 | -1.68 | -17.0905391658 | 9.83 | 16.99 | 6.34 | 1541 | 9.9249541 | DR |
| 260 | 1.15 | 16.4285714286 | 7 | 16.99 | 3.179 | 3596 | 7.40241198 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 8.455 | 0.43 | 5.29 | 8.2899999 | 8.4755 | 8.227 | 2230 |
| 1727299200 | 8.03 | 0 | 0.00 | 8.03 | 8.03 | 8.03 | 0 |
| 1727212800 | 8.03 | 0.01 | 0.07 | 8.03 | 8.03 | 8.03 | 203 |
| 1727126820 | 8.0242 | 0 | 0.00 | 8.0242 | 8.0242 | 8.0242 | 0 |
| 1726867620 | 8.0242 | 0 | 0.00 | 8.0242 | 8.0242 | 8.0242 | 0 |
| 1726781220 | 8.0242 | 0.9 | 12.70 | 8.5 | 8.5 | 8.0242 | 923 |
| 1726694640 | 7.12 | 0 | 0.00 | 7.12 | 7.12 | 7.12 | 0 |
| 1726608240 | 7.12 | -0.12 | -1.59 | 7.12 | 7.12 | 7.12 | 300 |
| 1726521720 | 7.235 | 0.45 | 6.55 | 6.91 | 7.235 | 6.91 | 852 |
| 1726262940 | 6.79 | 0.1 | 1.49 | 6.79 | 6.79 | 6.79 | 192 |
| 1726176540 | 6.69 | -0.46 | -6.43 | 6.85 | 7.0565 | 6.69 | 645 |
| 1726090140 | 7.15 | 0.67 | 10.34 | 7.05 | 7.2 | 6.815 | 718 |
| 1726003500 | 6.48 | -0.18 | -2.65 | 6.48 | 6.48 | 6.48 | 171 |
| 1725917160 | 6.6565 | -0.47 | -6.64 | 6.6565 | 6.6565 | 6.6565 | 150 |
| 1725658020 | 7.13 | -0.12 | -1.66 | 7.13 | 7.13 | 7.07 | 262 |
| 1725571680 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1725485280 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1725398880 | 7.25 | 0.25 | 3.57 | 7.53 | 7.53 | 7.25 | 542 |
| 1725053160 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1724966760 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1724880360 | 7 | -0.61 | -8.02 | 7.3 | 7.3 | 7 | 5993 |
| 1724794080 | 7.61 | -0.03 | -0.44 | 7.61 | 7.61 | 7.61 | 703 |
| 1724707740 | 7.644 | 0.19 | 2.54 | 7.644 | 7.644 | 7.644 | 6538 |
| 1724448480 | 7.455 | 0.21 | 2.83 | 6.9 | 7.455 | 6.9 | 740 |
| 1724362140 | 7.25 | 0.12 | 1.68 | 7.25 | 7.25 | 7.25 | 228 |
| 1724275380 | 7.13 | -0.31 | -4.17 | 7.13 | 7.13 | 7.13 | 2620 |
| 1724188800 | 7.44 | 0.04 | 0.54 | 7.44 | 7.44 | 7.44 | 1046 |
| 1724102880 | 7.4 | 0.4 | 5.71 | 7.45 | 7.46 | 7.4 | 1343 |
| 1723843260 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1723756860 | 7 | 0.05 | 0.79 | 7 | 7 | 7 | 1239 |
| 1723670820 | 6.945 | -0.13 | -1.77 | 7.05 | 7.05 | 6.945 | 3069 |
| 1723584360 | 7.07 | 0.69 | 10.77 | 6.99 | 7.07 | 6.99 | 665 |
| 1723497900 | 6.3827999 | -0.27 | -4.02 | 6.43 | 6.63 | 6.3827999 | 1305 |
| 1723238400 | 6.65 | 0.24 | 3.74 | 6.98 | 6.98 | 6.65 | 1222 |
| 1723152000 | 6.41 | 0.01 | 0.14 | 6.41 | 6.41 | 6.41 | 501 |
| 1723066200 | 6.401 | 0 | 0.00 | 6.401 | 6.401 | 6.401 | 0 |
| 1722979800 | 6.401 | 0.06 | 0.96 | 6.59 | 6.59 | 6.401 | 275 |
| 1722893340 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1722634140 | 6.34 | -0.11 | -1.71 | 6.34 | 6.34 | 6.34 | 200 |
| 1722547740 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1722461340 | 6.45 | -0.22 | -3.30 | 6.45 | 6.45 | 6.45 | 450 |
| 1722374820 | 6.67 | 0.12 | 1.75 | 6.67 | 6.67 | 6.67 | 200 |
| 1722288180 | 6.555 | 0.11 | 1.79 | 6.555 | 6.555 | 6.555 | 222 |
| 1722028800 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1721942400 | 6.44 | -0.11 | -1.68 | 6.44 | 6.44 | 6.44 | 436 |
| 1721856480 | 6.55 | -0.3 | -4.38 | 6.55 | 6.55 | 6.55 | 135 |
| 1721770140 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1721683740 | 6.85 | -0.18 | -2.56 | 6.85 | 6.85 | 6.85 | 289 |
| 1721424180 | 7.03 | 0.03 | 0.43 | 7.03 | 7.03 | 7.03 | 602 |
| 1721337960 | 7 | -0.14 | -1.91 | 7.02 | 7.02 | 7 | 315 |
| 1721251320 | 7.136 | 0.06 | 0.79 | 7.05 | 7.136 | 7.02 | 1069 |
| 1721164920 | 7.08 | -0.08 | -1.12 | 6.54 | 7.08 | 6.54 | 2205 |
| 1721078940 | 7.16 | 0.42 | 6.23 | 7.16 | 7.16 | 7.16 | 1046 |
| 1720819680 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1720733280 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1720646880 | 6.74 | -0.26 | -3.71 | 6.74 | 6.74 | 6.74 | 526 |
| 1720560540 | 7 | 0.05 | 0.72 | 7 | 7 | 7 | 4767 |
| 1720473600 | 6.95 | -0.05 | -0.71 | 6.95 | 6.95 | 6.95 | 196 |
| 1720214640 | 7 | 0.24 | 3.55 | 7 | 7 | 7 | 1413 |
| 1720041780 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1719955380 | 6.76 | 0 | 0.00 | 6.76 | 6.76 | 6.76 | 0 |
| 1719868980 | 6.76 | -0.06 | -0.88 | 6.76 | 6.76 | 6.76 | 260 |
| 1719581400 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1719495000 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
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
