Premium
Snam SPA (PK) (SNMRY)
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 | 0.34 | 3.39321357285 | 10.02 | 10.52 | 9.84 | 23343 | 10.13487628 | DR |
| 4 | 0.545 | 5.55272542028 | 9.815 | 10.52 | 9.45 | 33461 | 9.97938781 | DR |
| 12 | 1.38 | 15.3674832962 | 8.98 | 10.52 | 8.74 | 109224 | 9.25881099 | DR |
| 26 | 0.22 | 2.16962524655 | 10.14 | 10.52 | 8.5 | 135114 | 9.12977494 | DR |
| 52 | 1.0325 | 11.0694183865 | 9.3275 | 10.52 | 8.5 | 111530 | 9.21950004 | DR |
| 156 | -1.161 | -10.0772502387 | 11.521 | 11.9599 | 7.618 | 103231 | 9.6086958 | DR |
| 260 | 1.59 | 18.1299885975 | 8.77 | 12.68 | 7.618 | 80436 | 9.98839942 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743456180 | 10.44 | 0.27 | 2.65 | 10.33 | 10.52 | 10.25 | 26302 |
| 1743197340 | 10.17 | 0.14 | 1.40 | 10.1 | 10.36 | 10.1 | 18262 |
| 1743110880 | 10.03 | 0.04 | 0.38 | 10.035 | 10.13 | 9.93 | 40588 |
| 1743024540 | 9.992 | -0.01 | -0.08 | 9.8905 | 10.09 | 9.84 | 19105 |
| 1742938140 | 10 | 0.03 | 0.30 | 10.02 | 10.13 | 9.89 | 12459 |
| 1742851200 | 9.97 | -0.14 | -1.38 | 9.945 | 10.13 | 9.91 | 57631 |
| 1742592540 | 10.11 | 0.1 | 1.00 | 10.02 | 10.13 | 9.95 | 28000 |
| 1742505960 | 10.01 | -0.03 | -0.25 | 9.97 | 10.0575 | 9.9254 | 26407 |
| 1742419200 | 10.035 | -0.09 | -0.84 | 10 | 10.12 | 9.95 | 34245 |
| 1742333400 | 10.12 | 0.1 | 1.00 | 9.99 | 10.12 | 9.95 | 83537 |
| 1742246400 | 10.02 | 0.13 | 1.31 | 9.96 | 10.12 | 9.96 | 51291 |
| 1741987680 | 9.89 | -0.2 | -1.98 | 9.8 | 9.9375 | 9.74 | 18194 |
| 1741901340 | 10.09 | 0.11 | 1.05 | 9.894 | 10.09 | 9.874 | 21728 |
| 1741814940 | 9.985 | -0.04 | -0.35 | 9.855 | 10.06 | 9.855 | 26283 |
| 1741728480 | 10.02 | 0.09 | 0.91 | 10.06 | 10.1225 | 9.933 | 22191 |
| 1741641600 | 9.93 | 0.18 | 1.85 | 9.9075 | 10.1 | 9.9075 | 18786 |
| 1741386000 | 9.75 | 0.19 | 1.99 | 9.7125 | 9.75 | 9.53 | 25522 |
| 1741300140 | 9.56 | -0.27 | -2.75 | 9.46 | 9.6199999 | 9.45 | 61832 |
| 1741213440 | 9.83 | -0.08 | -0.81 | 9.655 | 9.83 | 9.57 | 19812 |
| 1741126800 | 9.91 | 0.33 | 3.44 | 9.815 | 10 | 9.772 | 57050 |
| 1741040760 | 9.58 | 0.04 | 0.42 | 9.6125 | 9.73 | 9.52 | 51439 |
| 1740781260 | 9.5399999 | 0.03 | 0.32 | 9.6065 | 9.77 | 9.5 | 31501 |
| 1740695340 | 9.51 | -0.15 | -1.50 | 9.5475 | 9.58 | 9.51 | 40762 |
| 1740608400 | 9.655 | 0.05 | 0.57 | 9.5399999 | 9.78 | 9.5399999 | 14804 |
| 1740522480 | 9.6 | 0.21 | 2.24 | 9.5465 | 9.6 | 9.5175 | 41508 |
| 1740435600 | 9.39 | 0.12 | 1.29 | 9.365 | 9.5399999 | 9.35 | 53045 |
| 1740176400 | 9.27 | 0.05 | 0.54 | 9.2925 | 9.31 | 9.26 | 50885 |
| 1740090480 | 9.22 | 0.04 | 0.38 | 9.13 | 9.25 | 9.13 | 31367 |
| 1740003960 | 9.185 | -0.01 | -0.05 | 9.17 | 9.22 | 9.14 | 31875 |
| 1739917740 | 9.19 | -0.09 | -0.97 | 9.192 | 9.3 | 9.15 | 28443 |
| 1739572020 | 9.28 | 0.01 | 0.13 | 9.3025 | 9.43 | 9.25 | 31246 |
| 1739485320 | 9.2675 | 0.06 | 0.66 | 9.2725 | 9.35 | 9.21 | 36631 |
| 1739398920 | 9.2065 | 0.04 | 0.44 | 9.09 | 9.21 | 9.0875 | 28155 |
| 1739312940 | 9.1663 | -0.01 | -0.15 | 9.17 | 9.23 | 9.15 | 25090 |
| 1739226000 | 9.18 | -0.02 | -0.22 | 9.27 | 9.27 | 9.11 | 43051 |
| 1738967160 | 9.2 | -0.05 | -0.54 | 9.26 | 9.35 | 9.1199999 | 40668 |
| 1738880400 | 9.25 | -0.08 | -0.86 | 9.2925 | 9.34 | 9.18 | 41669 |
| 1738794000 | 9.33 | 0.08 | 0.86 | 9.365 | 9.39 | 9.32 | 66614 |
| 1738708080 | 9.25 | 0.1 | 1.05 | 9.1575 | 9.35 | 9.1575 | 69550 |
| 1738621740 | 9.154 | -0.04 | -0.39 | 9.3699999 | 9.3699999 | 9.11 | 52789 |
| 1738362000 | 9.19 | -0.11 | -1.18 | 9.255 | 9.2899999 | 9.16 | 166093 |
| 1738276080 | 9.3 | 0.11 | 1.20 | 9.335 | 9.47 | 9.26 | 140541 |
| 1738189740 | 9.19 | -0.17 | -1.82 | 9.2001 | 9.5099 | 9.19 | 57756 |
| 1738103280 | 9.36 | -0.02 | -0.21 | 9.38 | 9.41 | 9.33 | 36032 |
| 1738016820 | 9.38 | 0.14 | 1.52 | 9.3175 | 9.38 | 9.285 | 1028554 |
| 1737757440 | 9.24 | 0.08 | 0.87 | 9.1 | 9.31 | 9.1 | 273594 |
| 1737671220 | 9.16 | -0.05 | -0.54 | 9.1649999 | 9.25 | 9.1225 | 536322 |
| 1737584640 | 9.21 | -0.2 | -2.13 | 9.445 | 9.445 | 9.1 | 73717 |
| 1737498540 | 9.41 | 0.15 | 1.62 | 9.095 | 9.5 | 9.07 | 301770 |
| 1737152880 | 9.26 | 0.15 | 1.65 | 9.22 | 9.38 | 9.01 | 112728 |
| 1737066420 | 9.11 | 0.16 | 1.79 | 8.925 | 9.11 | 8.91 | 450344 |
| 1736979720 | 8.95 | 0.06 | 0.67 | 8.975 | 9 | 8.935 | 84588 |
| 1736893380 | 8.89 | -0.03 | -0.34 | 8.88 | 8.93 | 8.865 | 172153 |
| 1736806800 | 8.92 | 0.17 | 1.94 | 8.7899999 | 9.15 | 8.7725 | 804932 |
| 1736547720 | 8.75 | -0.13 | -1.46 | 8.8 | 8.8 | 8.74 | 139176 |
| 1736375340 | 8.88 | -0.04 | -0.45 | 8.765 | 8.88 | 8.76 | 190967 |
| 1736288940 | 8.92 | -0.02 | -0.22 | 8.98 | 8.985 | 8.92 | 176209 |
| 1736202360 | 8.94 | 0.05 | 0.56 | 8.8475 | 8.96 | 8.8475 | 288791 |
| 1735942980 | 8.89 | 0.02 | 0.23 | 8.865 | 8.89 | 8.84 | 141546 |
| 1735856700 | 8.8699999 | 0.05 | 0.57 | 8.91 | 8.91 | 8.82 | 120484 |
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
