Premium
Sumitomo Mitsui Trust Group Inc (PK) (SUTNY)
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 | -0.01 | -0.194552529183 | 5.14 | 5.16 | 4.8 | 65449 | 5.06046783 | DR |
| 4 | 0.39 | 8.22784810127 | 4.74 | 5.23 | 4.56 | 86950 | 4.98125778 | DR |
| 12 | 0.25 | 5.12295081967 | 4.88 | 5.23 | 4.49 | 85183 | 4.87416391 | DR |
| 26 | 0.53 | 11.5217391304 | 4.6 | 5.24 | 4.25 | 81911 | 4.78921254 | DR |
| 52 | 1.165 | 29.3820933165 | 3.965 | 5.24 | 3.9 | 83562 | 4.61467362 | DR |
| 156 | 1.48 | 40.5479452055 | 3.65 | 5.24 | 2.7201 | 126057 | 3.55215037 | DR |
| 260 | 1.54 | 42.8969359331 | 3.59 | 5.24 | 2.28 | 140245 | 3.30952139 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739485320 | 5.13 | 0.13 | 2.52 | 5.11 | 5.14 | 5.1 | 44522 |
| 1739398920 | 5.0039999 | -0.05 | -0.99 | 4.98 | 5.0199999 | 4.9708 | 57672 |
| 1739312940 | 5.054 | 0.01 | 0.28 | 5.0199999 | 5.0599999 | 5.016 | 44885 |
| 1739226000 | 5.04 | -0.04 | -0.79 | 4.8 | 5.0599999 | 4.8 | 110435 |
| 1738967160 | 5.08 | -0.06 | -1.12 | 5.09 | 5.1025 | 5.05 | 52070 |
| 1738880400 | 5.1375 | 0.03 | 0.54 | 5.14 | 5.16 | 5.13 | 62185 |
| 1738794000 | 5.11 | -0.05 | -0.97 | 5.106 | 5.14 | 5.1 | 172162 |
| 1738708080 | 5.16 | 0.07 | 1.36 | 5.14 | 5.16 | 5.136 | 67773 |
| 1738621740 | 5.091 | -0.04 | -0.76 | 5.04 | 5.13 | 4.83 | 62354 |
| 1738362000 | 5.13 | 0.04 | 0.79 | 5.13 | 5.23 | 5.03 | 125492 |
| 1738276080 | 5.09 | 0.09 | 1.80 | 5.09 | 5.1 | 5.05 | 42168 |
| 1738189740 | 5 | -0.02 | -0.40 | 4.985 | 5 | 4.97 | 190671 |
| 1738103280 | 5.0199999 | 0.09 | 1.83 | 5.0199999 | 5.0199999 | 4.98 | 47325 |
| 1738016820 | 4.93 | 0.05 | 1.02 | 4.96 | 4.96 | 4.91 | 90907 |
| 1737757440 | 4.88 | 0.02 | 0.41 | 4.897 | 4.9 | 4.86 | 56622 |
| 1737671220 | 4.86 | 0.07 | 1.46 | 4.805 | 4.88 | 4.79 | 93370 |
| 1737584640 | 4.79 | 0.01 | 0.21 | 4.758 | 4.82 | 4.758 | 59649 |
| 1737498540 | 4.78 | -0.03 | -0.62 | 4.5599999 | 4.84 | 4.5599999 | 88467 |
| 1737152880 | 4.8099999 | 0.04 | 0.84 | 4.795 | 4.832 | 4.795 | 84056 |
| 1737066420 | 4.7699999 | -0.01 | -0.21 | 4.74 | 4.8 | 4.74 | 143795 |
| 1736979720 | 4.78 | 0.16 | 3.46 | 4.86 | 4.86 | 4.73 | 167329 |
| 1736893380 | 4.62 | 0.01 | 0.33 | 4.61 | 4.63 | 4.598 | 157080 |
| 1736806800 | 4.605 | -0.01 | -0.11 | 4.61 | 4.63 | 4.57 | 92450 |
| 1736547720 | 4.61 | -0.17 | -3.56 | 4.68 | 4.68 | 4.61 | 157553 |
| 1736375340 | 4.78 | 0.03 | 0.63 | 4.7699999 | 4.8099999 | 4.76 | 67091 |
| 1736288940 | 4.75 | -0.05 | -1.04 | 4.8099999 | 4.82 | 4.75 | 61507 |
| 1736202360 | 4.8 | 0.06 | 1.27 | 4.7534 | 4.85 | 4.7534 | 73590 |
| 1735942980 | 4.74 | -0.01 | -0.21 | 4.5201 | 4.75 | 4.5201 | 120465 |
| 1735856700 | 4.75 | 0.05 | 1.06 | 4.8035 | 4.8035 | 4.69 | 77776 |
| 1735683960 | 4.7 | 0 | 0.00 | 4.696 | 4.7699999 | 4.69 | 80358 |
| 1735597740 | 4.7 | -0.04 | -0.84 | 4.708 | 4.74 | 4.68 | 82201 |
| 1735338000 | 4.74 | 0.01 | 0.21 | 4.741 | 4.75 | 4.72 | 61088 |
| 1735252020 | 4.73 | -0.01 | -0.21 | 4.74 | 4.76 | 4.73 | 61044 |
| 1735078200 | 4.74 | -0.01 | -0.13 | 4.71 | 4.84 | 4.71 | 49451 |
| 1734992400 | 4.746 | -0 | -0.08 | 4.785 | 4.87 | 4.69 | 186779 |
| 1734733200 | 4.75 | -0.01 | -0.21 | 4.49 | 4.76 | 4.49 | 128730 |
| 1734646800 | 4.76 | 0 | 0.00 | 4.88 | 4.88 | 4.75 | 97029 |
| 1734560940 | 4.76 | -0.1 | -2.06 | 4.86 | 4.88 | 4.75 | 228354 |
| 1734474360 | 4.86 | -0.08 | -1.62 | 4.868 | 4.89 | 4.86 | 39625 |
| 1734388140 | 4.94 | -0.02 | -0.40 | 4.94 | 4.96 | 4.91 | 45768 |
| 1734128940 | 4.96 | -0.08 | -1.59 | 4.97 | 4.97 | 4.94 | 59963 |
| 1734042480 | 5.04 | -0.06 | -1.18 | 4.85 | 5.16 | 4.85 | 50164 |
| 1733955900 | 5.1 | 0.06 | 1.19 | 5.07 | 5.12 | 5.07 | 57274 |
| 1733869200 | 5.04 | -0.1 | -1.95 | 5 | 5.13 | 4.99 | 49551 |
| 1733782800 | 5.14 | 0.04 | 0.78 | 5.15 | 5.15 | 5.1 | 44795 |
| 1733523600 | 5.1 | 0.01 | 0.29 | 5.095 | 5.11 | 5.07 | 85018 |
| 1733437500 | 5.085 | 0.05 | 1.09 | 5.042 | 5.12 | 5.04 | 54562 |
| 1733350980 | 5.03 | -0.16 | -3.08 | 5.026 | 5.05 | 5.01 | 37916 |
| 1733264700 | 5.19 | 0.09 | 1.76 | 5.19 | 5.2 | 5.13 | 72510 |
| 1733178180 | 5.1 | 0.04 | 0.79 | 5.105 | 5.12 | 5.0599999 | 97467 |
| 1732918200 | 5.0599999 | 0.27 | 5.64 | 5.03 | 5.0599999 | 5.0199999 | 37461 |
| 1732746540 | 4.79 | 0 | 0.00 | 4.845 | 4.845 | 4.75 | 51356 |
| 1732660140 | 4.79 | -0.06 | -1.24 | 4.755 | 4.9 | 4.74 | 87639 |
| 1732573560 | 4.85 | -0.04 | -0.82 | 4.63 | 4.89 | 4.63 | 99382 |
| 1732314000 | 4.89 | 0.08 | 1.60 | 4.86 | 4.9 | 4.86 | 39322 |
| 1732227900 | 4.813 | 0.1 | 2.19 | 4.88 | 4.97 | 4.805 | 73340 |
| 1732141740 | 4.71 | -0.01 | -0.21 | 4.68 | 4.71 | 4.66 | 59975 |
| 1732054800 | 4.72 | -0.03 | -0.63 | 4.91 | 4.91 | 4.71 | 45153 |
| 1731968640 | 4.75 | 0.02 | 0.42 | 4.72 | 4.75 | 4.72 | 301207 |
| 1731709260 | 4.73 | -0.05 | -1.05 | 4.7 | 4.8275 | 4.7 | 376169 |
| 1731622800 | 4.78 | 0.11 | 2.36 | 4.808 | 4.82 | 4.75 | 52998 |
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
