Premium
Sumitomo Chemical Company Ltd (PK) (SOMMY)
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 | 0.52 | 4.89642184557 | 10.62 | 11.4975 | 10.62 | 5261 | 10.98604301 | DR |
| 4 | 1.02 | 10.0790513834 | 10.12 | 11.4975 | 10.12 | 11158 | 10.60862634 | DR |
| 12 | -0.71 | -5.99156118143 | 11.85 | 12.35 | 10.12 | 11798 | 11.05668247 | DR |
| 26 | -3.33 | -23.0131306151 | 14.47 | 14.99 | 10.12 | 8305 | 12.07488008 | DR |
| 52 | 0.97 | 9.53785644051 | 10.17 | 14.99 | 9.55 | 22887 | 10.87338355 | DR |
| 156 | -14.29 | -56.1934722768 | 25.43 | 25.5 | 9.55 | 32080 | 14.94787861 | DR |
| 260 | -9.67 | -46.4680442095 | 20.81 | 28.5 | 9.55 | 25260 | 16.43585279 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 10.856 | -0.33 | -2.92 | 10.9 | 11.0175 | 10.7506 | 4523 |
| 1738880400 | 11.182 | -0.32 | -2.74 | 11.15 | 11.215 | 11.15 | 5053 |
| 1738794000 | 11.4975 | 0.43 | 3.91 | 11.15 | 11.4975 | 11.15 | 4471 |
| 1738708080 | 11.065 | 0.45 | 4.19 | 11.15 | 11.15 | 11.02 | 4041 |
| 1738621740 | 10.62 | -0.18 | -1.62 | 10.62 | 10.71 | 10.62 | 8217 |
| 1738362000 | 10.795 | 0.15 | 1.41 | 10.96 | 10.97 | 10.75 | 20945 |
| 1738276080 | 10.645 | 0.15 | 1.38 | 10.83 | 10.83 | 10.43 | 28264 |
| 1738189740 | 10.5 | -0.17 | -1.55 | 10.61 | 10.72 | 10.5 | 5847 |
| 1738103280 | 10.665 | 0.09 | 0.90 | 11.2 | 11.2 | 10.55 | 13644 |
| 1738016820 | 10.57 | -0.36 | -3.29 | 10.722 | 10.795 | 10.56 | 4075 |
| 1737757440 | 10.93 | 0.22 | 2.05 | 10.95 | 11.01 | 10.93 | 5624 |
| 1737671220 | 10.71 | -0.02 | -0.14 | 11.13 | 11.13 | 10.66 | 3050 |
| 1737584640 | 10.725 | -0.1 | -0.88 | 10.74 | 10.74 | 10.71 | 3701 |
| 1737498540 | 10.82 | 0.28 | 2.68 | 10.835 | 10.865 | 10.82 | 13471 |
| 1737152880 | 10.538 | 0.24 | 2.29 | 10.52 | 10.56 | 10.52 | 10092 |
| 1737066420 | 10.302 | -0.21 | -1.98 | 10.12 | 10.5 | 10.12 | 39046 |
| 1736979720 | 10.51 | 0.28 | 2.74 | 10.13 | 10.54 | 10.13 | 4034 |
| 1736893380 | 10.23 | -0.33 | -3.13 | 10.98 | 10.98 | 10.17 | 16665 |
| 1736806800 | 10.56 | 0.03 | 0.28 | 10.12 | 10.58 | 10.12 | 17233 |
| 1736547720 | 10.53 | -0.34 | -3.15 | 10.24 | 10.61 | 10.24 | 16134 |
| 1736375340 | 10.872 | 0.09 | 0.85 | 10.83 | 10.9 | 10.83 | 36622 |
| 1736288940 | 10.78 | -0.17 | -1.55 | 10.83 | 10.83 | 10.75 | 13403 |
| 1736202360 | 10.95 | -0.05 | -0.45 | 10.97 | 10.98 | 10.95 | 17224 |
| 1735942980 | 11 | 0.05 | 0.46 | 11 | 11.01 | 10.95 | 24915 |
| 1735856700 | 10.95 | -0.01 | -0.09 | 10.98 | 11 | 10.94 | 19042 |
| 1735683960 | 10.96 | 0.01 | 0.09 | 10.72 | 11.005 | 10.72 | 13175 |
| 1735597740 | 10.95 | -0.06 | -0.54 | 10.63 | 11.01 | 10.63 | 47781 |
| 1735338000 | 11.01 | 0.13 | 1.19 | 10.65 | 11.02 | 10.65 | 21348 |
| 1735252020 | 10.88 | -0.06 | -0.55 | 10.51 | 10.88 | 10.51 | 8362 |
| 1735078200 | 10.94 | 0.16 | 1.48 | 10.58 | 10.96 | 10.58 | 2101 |
| 1734992400 | 10.78 | -0.14 | -1.28 | 10.44 | 10.79 | 10.44 | 12076 |
| 1734733200 | 10.92 | 0.01 | 0.09 | 10.49 | 10.988 | 10.49 | 12471 |
| 1734646800 | 10.91 | 0.01 | 0.09 | 10.95 | 10.95 | 10.87 | 12094 |
| 1734560940 | 10.9 | -0.25 | -2.26 | 10.69 | 11.1 | 10.69 | 23228 |
| 1734474360 | 11.152 | -0.01 | -0.06 | 11.13 | 11.17 | 11.1 | 6227 |
| 1734388140 | 11.159 | -0.15 | -1.29 | 11.15 | 11.18 | 11.14 | 13034 |
| 1734128940 | 11.305 | -0.17 | -1.44 | 11.34 | 11.34 | 11.29 | 4358 |
| 1734042480 | 11.47 | -0.07 | -0.56 | 11.49 | 11.494 | 11.47 | 4057 |
| 1733955900 | 11.535 | -0.27 | -2.25 | 11.16 | 11.568 | 11.16 | 1958 |
| 1733869200 | 11.8 | 0.08 | 0.68 | 11.43 | 11.9 | 11.43 | 11388 |
| 1733782800 | 11.72 | -0.28 | -2.33 | 12 | 12 | 11.32 | 6232 |
| 1733523600 | 12 | -0.04 | -0.32 | 11.52 | 12.01 | 11.52 | 4638 |
| 1733437500 | 12.038 | -0.16 | -1.33 | 11.61 | 12.04 | 11.61 | 1421 |
| 1733350980 | 12.2 | 0.03 | 0.25 | 11.7 | 12.2 | 11.7 | 1529 |
| 1733264700 | 12.17 | -0.16 | -1.30 | 11.83 | 12.3 | 11.83 | 45394 |
| 1733178180 | 12.33 | 0.28 | 2.32 | 12.35 | 12.35 | 12.3 | 10112 |
| 1732918200 | 12.05 | 0.08 | 0.63 | 11.66 | 12.05 | 11.66 | 4530 |
| 1732746540 | 11.975 | -0.3 | -2.40 | 11.73 | 12 | 11.73 | 1964 |
| 1732660140 | 12.27 | 0.24 | 2.04 | 11.81 | 12.27 | 11.81 | 7431 |
| 1732573560 | 12.025 | -0.01 | -0.04 | 11.75 | 12.19 | 11.75 | 11999 |
| 1732314000 | 12.03 | -0.12 | -1.01 | 11.62 | 12.07 | 11.62 | 3803 |
| 1732227900 | 12.1532 | 0.05 | 0.44 | 11.74 | 12.194 | 11.74 | 5642 |
| 1732141740 | 12.1 | -0.13 | -1.06 | 11.68 | 12.1 | 11.68 | 4407 |
| 1732054800 | 12.23 | -0.08 | -0.65 | 11.76 | 12.26 | 11.76 | 3543 |
| 1731968640 | 12.31 | 0.12 | 0.98 | 11.85 | 12.31 | 11.85 | 3233 |
| 1731709260 | 12.19 | -0.11 | -0.85 | 11.89 | 12.26 | 11.89 | 9593 |
| 1731622800 | 12.295 | -0.27 | -2.11 | 11.86 | 12.34 | 11.86 | 2593 |
| 1731536760 | 12.56 | -0.03 | -0.24 | 12.57 | 12.57 | 12.53 | 2795 |
| 1731450480 | 12.59 | -0.19 | -1.45 | 12.65 | 12.925 | 12.52 | 7435 |
| 1731363600 | 12.775 | -0.21 | -1.58 | 12.33 | 12.8 | 12.33 | 3182 |
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
