Premium
Sumitomo Corp (PK) (SSUMY)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -2.80289330922 | 22.12 | 22.52 | 21.2 | 50332 | 21.8397786 | DR |
| 4 | 1.05 | 5.13447432763 | 20.45 | 22.94 | 20.45 | 46817 | 21.82003111 | DR |
| 12 | 0.93 | 4.5211473019 | 20.57 | 22.94 | 20 | 61570 | 21.45067925 | DR |
| 26 | -1.75 | -7.52688172043 | 23.25 | 23.94 | 20 | 63619 | 21.82578346 | DR |
| 52 | -2.425 | -10.1358411703 | 23.925 | 28.9 | 19 | 55952 | 22.931054 | DR |
| 156 | 5.463 | 34.0649747459 | 16.037 | 28.9 | 12.41 | 50739 | 18.74991797 | DR |
| 260 | 6.585 | 44.1501843781 | 14.915 | 28.9 | 10 | 51887 | 16.34441034 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 21.61 | -0.22 | -1.00 | 21.5 | 21.665 | 21.48 | 56636 |
| 1739917740 | 21.828 | -0.12 | -0.56 | 21.92 | 22.52 | 21.2 | 41767 |
| 1739572020 | 21.95 | -0.05 | -0.23 | 22 | 22 | 21.9 | 59705 |
| 1739485320 | 22 | 0.64 | 3.00 | 22.12 | 22.12 | 21.902 | 43221 |
| 1739398920 | 21.36 | -0.71 | -3.21 | 21.4971 | 22 | 21.22 | 28568 |
| 1739312940 | 22.068 | 0.07 | 0.31 | 21.8 | 22.08 | 21.8 | 28581 |
| 1739226000 | 22 | -0.2 | -0.90 | 21.4 | 22.33 | 21.4 | 41769 |
| 1738967160 | 22.2 | -0.49 | -2.16 | 22.64 | 22.68 | 22.2 | 45737 |
| 1738880400 | 22.69 | -0.18 | -0.79 | 22.94 | 22.94 | 22.58 | 28710 |
| 1738794000 | 22.87 | 0.14 | 0.62 | 22.82 | 22.87 | 22.71 | 43164 |
| 1738708080 | 22.73 | 1.13 | 5.23 | 21.6 | 22.77 | 21.6 | 52752 |
| 1738621740 | 21.6 | -0.04 | -0.18 | 21.53 | 21.685 | 21.53 | 53054 |
| 1738362000 | 21.64 | -0.24 | -1.10 | 21.6055 | 21.82 | 21.492 | 60837 |
| 1738276080 | 21.88 | 0.63 | 2.96 | 21.61 | 21.94 | 21.61 | 62488 |
| 1738189740 | 21.25 | -0.25 | -1.16 | 20.54 | 21.39 | 20.5 | 43886 |
| 1738103280 | 21.5 | 0.17 | 0.80 | 21.4 | 21.6 | 21.4 | 54714 |
| 1738016820 | 21.33 | -0.1 | -0.44 | 21.38 | 21.38 | 21.33 | 46575 |
| 1737757440 | 21.425 | 0.32 | 1.49 | 21.9099 | 21.9099 | 21.301 | 38858 |
| 1737671220 | 21.11 | 0.11 | 0.52 | 20.45 | 21.19 | 20.45 | 58502 |
| 1737584640 | 21 | -0.08 | -0.38 | 21.78 | 21.78 | 21 | 79481 |
| 1737498540 | 21.08 | 0.35 | 1.69 | 21 | 21.14 | 20.975 | 91952 |
| 1737152880 | 20.73 | 0.11 | 0.51 | 20.67 | 21.11 | 20.67 | 62585 |
| 1737066420 | 20.624 | -0.13 | -0.61 | 20.62 | 20.66 | 20.55 | 84163 |
| 1736979720 | 20.75 | 0.14 | 0.68 | 20.76 | 20.835 | 20.68 | 63778 |
| 1736893380 | 20.61 | 0.22 | 1.08 | 20.68 | 21.36 | 20.52 | 149039 |
| 1736806800 | 20.39 | -0.06 | -0.29 | 20.315 | 20.42 | 20.315 | 98123 |
| 1736547720 | 20.45 | -0.96 | -4.48 | 20 | 20.6976 | 20 | 69592 |
| 1736375340 | 21.41 | -0.25 | -1.14 | 21.2705 | 21.99 | 20.46 | 65921 |
| 1736288940 | 21.657 | -0.33 | -1.51 | 20.86 | 22.5 | 20.86 | 91630 |
| 1736202360 | 21.99 | 0.3 | 1.38 | 21.24 | 22.45 | 21.24 | 69306 |
| 1735942980 | 21.69 | 0.03 | 0.14 | 21.62 | 21.99 | 21.52 | 53944 |
| 1735856700 | 21.66 | -0.03 | -0.15 | 21.15 | 22.5 | 21.15 | 55755 |
| 1735683960 | 21.6925 | 0.06 | 0.27 | 22.04 | 22.04 | 21.58 | 122330 |
| 1735597740 | 21.635 | -0.08 | -0.35 | 22.15 | 22.23 | 20.89 | 95402 |
| 1735338000 | 21.71 | 0.24 | 1.12 | 21.75 | 21.75 | 21.63 | 42727 |
| 1735252020 | 21.47 | 0.43 | 2.04 | 21.365 | 21.48 | 21.365 | 57109 |
| 1735078200 | 21.04 | 0.01 | 0.05 | 21.87 | 21.87 | 21.009 | 53066 |
| 1734992400 | 21.03 | 0.01 | 0.05 | 21.8499 | 21.8499 | 20.81 | 105891 |
| 1734733200 | 21.02 | -0.01 | -0.05 | 20.17 | 21.71 | 20.08 | 130105 |
| 1734646800 | 21.03 | 0.09 | 0.43 | 21.03 | 21.085 | 20.9 | 72392 |
| 1734560940 | 20.94 | -0.44 | -2.06 | 20.57 | 21.48 | 20.56 | 44816 |
| 1734474360 | 21.38 | -0.2 | -0.93 | 21.5 | 21.75 | 21.32 | 59180 |
| 1734388140 | 21.58 | -0.15 | -0.67 | 21.62 | 21.63 | 21.58 | 61072 |
| 1734128940 | 21.725 | -0.19 | -0.84 | 21.84 | 21.84 | 21.69 | 49487 |
| 1734042480 | 21.91 | -0.31 | -1.40 | 22.4999 | 22.4999 | 21.91 | 25938 |
| 1733955900 | 22.22 | 0.17 | 0.77 | 22.1 | 22.28 | 21.12 | 57632 |
| 1733869200 | 22.05 | 0.37 | 1.71 | 21.76 | 22.11 | 21.4 | 61713 |
| 1733782800 | 21.68 | -0.06 | -0.26 | 21.3 | 21.841 | 21.3 | 61893 |
| 1733523600 | 21.736 | -0.16 | -0.71 | 22 | 22.1286 | 21.68 | 36034 |
| 1733437500 | 21.892 | 0.07 | 0.33 | 20.9601 | 22.273 | 20.9601 | 72127 |
| 1733350980 | 21.82 | -0.34 | -1.53 | 21.9 | 21.95 | 21.82 | 49988 |
| 1733264700 | 22.16 | 0.42 | 1.93 | 22.1 | 22.23 | 22.09 | 44381 |
| 1733178180 | 21.74 | 0.28 | 1.30 | 20.8801 | 21.82 | 20.8801 | 72285 |
| 1732918200 | 21.46 | 0.64 | 3.07 | 20.57 | 21.46 | 20.57 | 24421 |
| 1732746540 | 20.82 | -0.14 | -0.67 | 20.975 | 21 | 20.81 | 41470 |
| 1732660140 | 20.96 | -0.28 | -1.32 | 21.01 | 21.11 | 20.91 | 66571 |
| 1732573560 | 21.24 | -0.14 | -0.65 | 20.38 | 21.7 | 20.38 | 107417 |
| 1732314000 | 21.38 | 0.44 | 2.10 | 21.21 | 21.38 | 21.2 | 51458 |
| 1732227900 | 20.94 | 0.01 | 0.05 | 20.93 | 21.23 | 20.87 | 70831 |
| 1732141740 | 20.93 | -0.09 | -0.43 | 20.88 | 20.93 | 20.75 | 38685 |
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
