Premium
Sims Metal Management Ltd (PK) (SMUPF)
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 | 0 | 0 | 8.11 | 0 | 0 | 0 | CS |
| 4 | -0.1086 | -1.32139293797 | 8.2186 | 8.2186 | 8.11 | 1300 | 8.2186 | CS |
| 12 | 0.67 | 9.00537634409 | 7.44 | 8.35 | 7.44 | 353 | 8.1145779 | CS |
| 26 | 0.75 | 10.1902173913 | 7.36 | 8.35 | 6.75 | 360 | 7.40665934 | CS |
| 52 | -1.575 | -16.2622612287 | 9.685 | 9.685 | 6.75 | 426 | 7.62119904 | CS |
| 156 | -2.37 | -22.6145038168 | 10.48 | 16.32 | 6.75 | 614 | 11.0607945 | CS |
| 260 | 0.459 | 5.99921578879 | 7.651 | 16.32 | 3.371629 | 4244 | 10.73408529 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264760 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1733178360 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1732919160 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1732746360 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1732659960 | 8.2186 | 0 | 0.00 | 8.2186 | 8.2186 | 8.2186 | 0 |
| 1732573560 | 8.2186 | 0.25 | 3.12 | 8.2186 | 8.2186 | 8.2186 | 1300 |
| 1732310820 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1732224420 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1732138020 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1732051620 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1731965220 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1731706020 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1731619620 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1731533220 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1731446820 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1731360420 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1731101220 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1731014820 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1730928420 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1730842020 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1730755620 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1730496420 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1730410020 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1730323620 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1730237220 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1730150820 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729891620 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729805220 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729718820 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729632420 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729546020 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729286820 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729200420 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729114020 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1729027620 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1728941220 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1728682020 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1728595620 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1728509220 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1728422820 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1728336420 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1728077220 | 7.97 | -0.38 | -4.55 | 7.97 | 7.97 | 7.97 | 165 |
| 1727990400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727904000 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727817600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727731200 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727472000 | 8.35 | 0.91 | 12.23 | 8.35 | 8.35 | 8.35 | 100 |
| 1727386200 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1727299260 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1727212860 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1727126460 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1726867260 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1726780860 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
| 1726694460 | 7.44 | 0.19 | 2.59 | 7.44 | 7.44 | 7.44 | 200 |
| 1726583400 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
| 1726497000 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
| 1726237800 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
| 1726151400 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
| 1726065000 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
| 1725978600 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
| 1725892200 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
| 1725633000 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
| 1725546600 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
| 1725460200 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 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
