Premium
Sumitomo Mitsui Financial Group Inc (S1MF34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -0.739247311828 | 89.28 | 89.28 | 88.62 | 170 | 88.62 | DR |
| 4 | -0.53 | -0.594503645541 | 89.15 | 90.64 | 85.22 | 135 | 87.11706656 | DR |
| 12 | 6.62 | 8.07317073171 | 82 | 94.95 | 79.92 | 135 | 88.27262603 | DR |
| 26 | 20.76 | 30.5923961096 | 67.86 | 94.95 | 66.9 | 154 | 78.05094565 | DR |
| 52 | 37.42 | 73.0859375 | 51.2 | 94.95 | 51.1 | 160 | 73.55581489 | DR |
| 156 | 48.99 | 123.618470855 | 39.63 | 94.95 | 28.45 | 168 | 51.75870421 | DR |
| 260 | 56.64 | 177.110694184 | 31.98 | 94.95 | 28.45 | 208 | 45.00349898 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 88.62 | 0 | 0.00 | 88.62 | 88.62 | 88.62 | 0 |
| 1738790940 | 88.62 | 0 | 0.00 | 88.62 | 88.62 | 88.62 | 0 |
| 1738704540 | 88.62 | 0 | 0.00 | 88.62 | 88.62 | 88.62 | 0 |
| 1738618140 | 88.62 | 0 | 0.00 | 88.62 | 88.62 | 88.62 | 0 |
| 1738358940 | 88.62 | 0 | 0.00 | 88.62 | 88.62 | 88.62 | 0 |
| 1738272540 | 88.62 | -1 | -1.12 | 89.28 | 89.28 | 88.62 | 170 |
| 1738186200 | 89.62 | -0.05 | -0.06 | 89.62 | 89.62 | 89.62 | 4 |
| 1738099740 | 89.67 | 4.45 | 5.22 | 89.67 | 89.67 | 89.67 | 1 |
| 1738013400 | 85.22 | 0 | 0.00 | 85.22 | 85.22 | 85.22 | 0 |
| 1737754200 | 85.22 | -3.16 | -3.58 | 85.22 | 85.22 | 85.22 | 5 |
| 1737667800 | 88.38 | 0 | 0.00 | 88.38 | 88.38 | 88.38 | 0 |
| 1737581400 | 88.38 | 0 | 0.00 | 88.38 | 88.38 | 88.38 | 0 |
| 1737495000 | 88.38 | 0 | 0.00 | 88.38 | 88.38 | 88.38 | 0 |
| 1737408600 | 88.38 | -1.08 | -1.21 | 88.38 | 88.38 | 88.38 | 5 |
| 1737149340 | 89.46 | 0 | 0.00 | 89.46 | 89.46 | 89.46 | 0 |
| 1737062940 | 89.46 | 0 | 0.00 | 89.46 | 89.46 | 89.46 | 0 |
| 1736976540 | 89.46 | 2.7 | 3.11 | 89.46 | 89.46 | 89.46 | 11 |
| 1736890140 | 86.76 | 0 | 0.00 | 86.76 | 86.76 | 86.76 | 0 |
| 1736803740 | 86.76 | -0.09 | -0.10 | 86.76 | 86.76 | 86.76 | 1000 |
| 1736544540 | 86.85 | -3.79 | -4.18 | 86.85 | 86.85 | 86.85 | 2 |
| 1736458140 | 90.64 | 1.4 | 1.57 | 89.15 | 90.64 | 89.15 | 19 |
| 1736371740 | 89.24 | 0 | 0.00 | 89.24 | 89.24 | 89.24 | 0 |
| 1736285340 | 89.24 | 0 | 0.00 | 89.24 | 89.24 | 89.24 | 0 |
| 1736198940 | 89.24 | -0.48 | -0.53 | 90.09 | 90.09 | 89.24 | 506 |
| 1735939800 | 89.72 | 0 | 0.00 | 89.72 | 89.72 | 89.72 | 0 |
| 1735853400 | 89.72 | 0 | 0.00 | 89.72 | 89.72 | 89.72 | 0 |
| 1735594200 | 89.72 | 1.16 | 1.31 | 89.54 | 89.72 | 89.54 | 135 |
| 1735334940 | 88.56 | 0 | 0.00 | 88.56 | 88.56 | 88.56 | 0 |
| 1735248540 | 88.56 | 1.08 | 1.23 | 88.56 | 88.56 | 88.56 | 500 |
| 1734989340 | 87.48 | -2.79 | -3.09 | 86.94 | 87.48 | 86.94 | 36 |
| 1734730140 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1734643740 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1734557340 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1734470940 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1734384540 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1734125340 | 90.27 | -0.09 | -0.10 | 90.27 | 90.27 | 90.27 | 1 |
| 1734038940 | 90.36 | 0 | 0.00 | 90.36 | 90.36 | 90.36 | 0 |
| 1733952540 | 90.36 | 0 | 0.00 | 90.36 | 90.36 | 90.36 | 0 |
| 1733866140 | 90.36 | -1.62 | -1.76 | 90.36 | 90.36 | 90.36 | 21 |
| 1733779800 | 91.98 | 0 | 0.00 | 91.98 | 91.98 | 91.98 | 0 |
| 1733520600 | 91.98 | 1.17 | 1.29 | 90.99 | 91.98 | 90.99 | 87 |
| 1733434200 | 90.81 | 0 | 0.00 | 90.81 | 90.81 | 90.81 | 0 |
| 1733347800 | 90.81 | -2.79 | -2.98 | 91.08 | 91.08 | 90.81 | 251 |
| 1733261340 | 93.6 | 1.26 | 1.36 | 94.95 | 94.95 | 93.6 | 270 |
| 1733174940 | 92.34 | 8.22 | 9.77 | 91.32 | 92.34 | 91.32 | 76 |
| 1732915800 | 84.12 | 0 | 0.00 | 84.12 | 84.12 | 84.12 | 0 |
| 1732829400 | 84.12 | 1 | 1.20 | 84.03 | 84.12 | 84.03 | 32 |
| 1732743000 | 83.12 | 0.8 | 0.97 | 83.12 | 83.12 | 83.12 | 3 |
| 1732656600 | 82.32 | -1.96 | -2.33 | 82.32 | 82.32 | 82.32 | 1 |
| 1732570140 | 84.28 | 1.64 | 1.98 | 84.27 | 84.28 | 84.27 | 121 |
| 1732310940 | 82.64 | 2.72 | 3.40 | 82.24 | 82.64 | 82.24 | 10 |
| 1732224540 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1732051740 | 79.92 | 0 | 0.00 | 79.92 | 79.92 | 79.92 | 0 |
| 1731965340 | 79.92 | -2.48 | -3.01 | 79.92 | 79.92 | 79.92 | 8 |
| 1731619800 | 82.4 | 1.6 | 1.98 | 82 | 82.96 | 82 | 236 |
| 1731533340 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
| 1731446940 | 80.8 | 0 | 0.00 | 80.8 | 80.8 | 80.8 | 0 |
| 1731360540 | 80.8 | -0.08 | -0.10 | 80.8 | 80.8 | 80.8 | 200 |
| 1731101400 | 80.88 | 2.4 | 3.06 | 81.12 | 81.12 | 80.79 | 23 |
| 1731014940 | 78.48 | 0.36 | 0.46 | 78.56 | 78.56 | 78.48 | 8 |
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
