Premium
Sumitomo Mitsui Financial Group Inc (S1MF34)
BOV
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 | 1.62 | 1.86335403727 | 86.94 | 88.56 | 86.94 | 268 | 88.48746269 | DR |
| 4 | -2.76 | -3.0223390276 | 91.32 | 94.95 | 86.94 | 155 | 90.58173913 | DR |
| 12 | 18.91 | 27.1500358938 | 69.65 | 94.95 | 69.65 | 216 | 76.20621693 | DR |
| 26 | 13.28 | 17.6408076514 | 75.28 | 94.95 | 66.9 | 159 | 75.97280326 | DR |
| 52 | 42.91 | 93.9978094195 | 45.65 | 94.95 | 45.65 | 163 | 69.5791513 | DR |
| 156 | 49.88 | 128.955532575 | 38.68 | 94.95 | 28.45 | 165 | 50.07887136 | DR |
| 260 | 56.58 | 176.923076923 | 31.98 | 94.95 | 28.45 | 209 | 44.08812687 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730928600 | 78.12 | 3.15 | 4.20 | 78.12 | 78.26 | 77.63 | 150 |
| 1730842200 | 74.97 | 0.65 | 0.87 | 74.97 | 74.97 | 74.97 | 13 |
| 1730755800 | 74.32 | -0.83 | -1.10 | 78.32 | 78.32 | 74.32 | 6 |
| 1730496600 | 75.15 | 1.37 | 1.86 | 74.55 | 75.15 | 74.55 | 501 |
| 1730410200 | 73.78 | 0 | 0.00 | 73.78 | 73.78 | 73.78 | 10 |
| 1730323800 | 73.78 | 0.63 | 0.86 | 73.78 | 73.78 | 73.78 | 1000 |
| 1730237340 | 73.15 | 2.5 | 3.54 | 73.08 | 73.15 | 73.08 | 6 |
| 1730151000 | 70.65 | 0.44 | 0.63 | 70.65 | 70.65 | 70.65 | 30 |
| 1729891800 | 70.21 | 0 | 0.00 | 70.21 | 70.21 | 70.21 | 0 |
| 1729805400 | 70.21 | -2.94 | -4.02 | 70.5 | 70.5 | 70.21 | 1520 |
| 1729718940 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1729632540 | 73.15 | 0 | 0.00 | 73.15 | 73.15 | 73.15 | 0 |
| 1729546140 | 73.15 | -1.75 | -2.34 | 77.49 | 77.49 | 73.15 | 10 |
| 1729287000 | 74.9 | 1.61 | 2.20 | 74.41 | 74.9 | 74.41 | 207 |
| 1729200540 | 73.29 | 0 | 0.00 | 73.29 | 73.29 | 73.29 | 0 |
| 1729114140 | 73.29 | 0.91 | 1.26 | 73.29 | 73.29 | 73.29 | 500 |
| 1729027740 | 72.38 | -1.26 | -1.71 | 73.36 | 73.36 | 72.38 | 72 |
| 1728941400 | 73.64 | 0 | 0.00 | 73.64 | 73.64 | 73.64 | 0 |
| 1728682200 | 73.64 | 3.36 | 4.78 | 71.93 | 73.64 | 71.93 | 336 |
| 1728595740 | 70.28 | -0.77 | -1.08 | 70.28 | 70.28 | 70.28 | 7 |
| 1728509400 | 71.05 | 0 | 0.00 | 71.05 | 71.05 | 71.05 | 0 |
| 1728423000 | 71.05 | 0 | 0.00 | 71.05 | 71.05 | 71.05 | 0 |
| 1728336600 | 71.05 | 1.4 | 2.01 | 70.7 | 71.05 | 70.7 | 1301 |
| 1728077400 | 69.65 | 1.47 | 2.16 | 69.65 | 69.65 | 69.65 | 7 |
| 1727991000 | 68.18 | -0.8 | -1.16 | 68.18 | 68.18 | 68.18 | 7 |
| 1727904540 | 68.98 | -0.23 | -0.33 | 68.98 | 68.98 | 68.98 | 5 |
| 1727818200 | 69.21 | -0.16 | -0.23 | 69.21 | 69.21 | 69.21 | 5 |
| 1727701200 | 69.37 | 0 | 0.00 | 69.37 | 69.37 | 69.37 | 0 |
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
