Premium
Smartfit Escola DE Ginastica E Danca S.A. (SMFT3)
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 | -0.54 | -2.88770053476 | 18.7 | 19.4 | 16.84 | 3421420 | 17.7779529 | CS |
| 4 | -1.64 | -8.28282828283 | 19.8 | 21.07 | 16.84 | 3120035 | 18.54084781 | CS |
| 12 | -3.37 | -15.6525777984 | 21.53 | 23.57 | 16.84 | 2479543 | 20.15595887 | CS |
| 26 | -3.46 | -16.0037002775 | 21.62 | 24.06 | 16.84 | 2543816 | 21.29820035 | CS |
| 52 | -6.58 | -26.5966046888 | 24.74 | 27.24 | 16.84 | 2305152 | 22.67530157 | CS |
| 156 | 1.24 | 7.32860520095 | 16.92 | 27.24 | 9.63 | 2013662 | 19.56420489 | CS |
| 260 | -10.86 | -37.422467264 | 29.02 | 33.19 | 9.63 | 1979531 | 20.23708581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 18.16 | 0.49 | 2.77 | 17.79 | 18.33 | 17.36 | 2868900 |
| 1734643800 | 17.67 | 0.7 | 4.12 | 16.9 | 17.82 | 16.84 | 4039300 |
| 1734557400 | 16.97 | -0.88 | -4.93 | 17.71 | 17.89 | 16.93 | 3309600 |
| 1734470940 | 17.85 | -0.05 | -0.28 | 18 | 18.31 | 17.61 | 3658800 |
| 1734384540 | 17.9 | -0.65 | -3.50 | 18.14 | 18.38 | 17.81 | 2865500 |
| 1734125340 | 18.55 | -0.15 | -0.80 | 18.7 | 19.4 | 18.53 | 3233900 |
| 1734039000 | 18.7 | -0.7 | -3.61 | 19.24 | 19.3 | 18.64 | 3748700 |
| 1733952540 | 19.4 | 0.6 | 3.19 | 19 | 19.95 | 18.76 | 2903800 |
| 1733866140 | 18.8 | 0.55 | 3.01 | 18.44 | 18.92 | 18.29 | 1490700 |
| 1733779740 | 18.25 | -0.18 | -0.98 | 18.48 | 18.69 | 18.14 | 1815000 |
| 1733520600 | 18.43 | -0.26 | -1.39 | 18.78 | 18.87 | 18.21 | 3203900 |
| 1733434200 | 18.69 | 0.55 | 3.03 | 18.2 | 19.13 | 18.2 | 2327200 |
| 1733347800 | 18.14 | -0.31 | -1.68 | 18.64 | 18.64 | 17.88 | 3109400 |
| 1733261340 | 18.45 | 0.25 | 1.37 | 18.22 | 18.57 | 18.1 | 2105000 |
| 1733174940 | 18.2 | -0.02 | -0.11 | 18.22 | 18.43 | 17.83 | 2249400 |
| 1732915740 | 18.22 | -0.15 | -0.82 | 18.28 | 18.48 | 17.65 | 5207000 |
| 1732829400 | 18.37 | -0.87 | -4.52 | 19.2 | 19.21 | 18.32 | 6535600 |
| 1732743000 | 19.24 | -1.44 | -6.96 | 20.81 | 20.82 | 19.24 | 4009300 |
| 1732656600 | 20.68 | 0.55 | 2.73 | 20.01 | 21.07 | 20.01 | 3692100 |
| 1732570140 | 20.13 | 0.18 | 0.90 | 20.1 | 20.5 | 20.04 | 1766700 |
| 1732310940 | 19.95 | 0.35 | 1.79 | 19.8 | 20 | 19.52 | 1129800 |
| 1732224600 | 19.6 | -0.23 | -1.16 | 19.8 | 19.82 | 19.53 | 1251500 |
| 1732051800 | 19.83 | 0.3 | 1.54 | 19.46 | 20.07 | 19.46 | 2143600 |
| 1731965340 | 19.53 | -0.26 | -1.31 | 19.74 | 19.95 | 19.49 | 2075900 |
| 1731619800 | 19.79 | -0.46 | -2.27 | 19.97 | 20.41 | 19.77 | 3600200 |
| 1731533400 | 20.25 | 0.06 | 0.30 | 20.1 | 20.61 | 19.92 | 2484000 |
| 1731446940 | 20.19 | 0.02 | 0.10 | 20.17 | 20.61 | 20.16 | 1884100 |
| 1731360540 | 20.17 | -0.28 | -1.37 | 20.62 | 20.72 | 20.08 | 2960400 |
| 1731101400 | 20.45 | -0.35 | -1.68 | 20.79 | 20.85 | 20.28 | 2543700 |
| 1731014940 | 20.8 | -1.07 | -4.89 | 21.91 | 22.28 | 20.8 | 3912000 |
| 1730928600 | 21.87 | 0.37 | 1.72 | 21.17 | 22.02 | 20.91 | 2039200 |
| 1730842200 | 21.5 | -0.14 | -0.65 | 21.5 | 21.72 | 21.26 | 6257200 |
| 1730755800 | 21.64 | 0.58 | 2.75 | 21.19 | 22.23 | 21.19 | 3102500 |
| 1730496600 | 21.06 | -0.79 | -3.62 | 22.02 | 22.04 | 21.01 | 1484000 |
| 1730410200 | 21.85 | -0.22 | -1.00 | 22.04 | 22.23 | 21.72 | 2088700 |
| 1730323800 | 22.07 | 0.6 | 2.79 | 21.62 | 22.17 | 21.52 | 1617000 |
| 1730237340 | 21.47 | -0.11 | -0.51 | 21.72 | 21.88 | 21.46 | 1204300 |
| 1730151000 | 21.58 | 0.18 | 0.84 | 21.64 | 21.8 | 21.44 | 1207400 |
| 1729891800 | 21.4 | -0.4 | -1.83 | 21.93 | 21.93 | 21.31 | 1161900 |
| 1729805400 | 21.8 | 0.44 | 2.06 | 21.38 | 21.9 | 21.02 | 2408200 |
| 1729719000 | 21.36 | 0.07 | 0.33 | 21.21 | 21.44 | 21.1 | 1545200 |
| 1729632600 | 21.29 | -0.36 | -1.66 | 21.46 | 21.63 | 21.15 | 2043900 |
| 1729546140 | 21.65 | -0.77 | -3.43 | 22.4 | 22.51 | 21.38 | 3033300 |
| 1729287000 | 22.42 | -0.76 | -3.28 | 23.38 | 23.57 | 22.39 | 3068700 |
| 1729200540 | 23.18 | -0.11 | -0.47 | 23 | 23.34 | 22.78 | 1440400 |
| 1729114140 | 23.29 | 0.51 | 2.24 | 22.8 | 23.38 | 22.58 | 3154200 |
| 1729027740 | 22.78 | 0.37 | 1.65 | 22.16 | 22.92 | 22.12 | 1909000 |
| 1728941340 | 22.41 | 0.51 | 2.33 | 21.9 | 22.49 | 21.84 | 1604300 |
| 1728682200 | 21.9 | 0.03 | 0.14 | 22.01 | 22.02 | 21.47 | 1153300 |
| 1728595740 | 21.87 | -0.33 | -1.49 | 22.21 | 22.28 | 21.85 | 1301300 |
| 1728509400 | 22.2 | -0.17 | -0.76 | 21.9 | 22.34 | 21.9 | 2063200 |
| 1728422940 | 22.37 | 0.57 | 2.61 | 21.5 | 22.37 | 21.42 | 1148100 |
| 1728336600 | 21.8 | -0.2 | -0.91 | 22.16 | 22.26 | 21.61 | 1525700 |
| 1728077400 | 22 | 0.37 | 1.71 | 21.63 | 22.18 | 21.61 | 1264000 |
| 1727991000 | 21.63 | -0.04 | -0.18 | 21.5 | 21.75 | 21.17 | 3018100 |
| 1727904540 | 21.67 | 0.28 | 1.31 | 21.65 | 22.05 | 21.49 | 2018600 |
| 1727818200 | 21.39 | -0.05 | -0.23 | 21.6 | 21.78 | 21.23 | 1120100 |
| 1727731800 | 21.44 | -0.09 | -0.42 | 21.41 | 21.46 | 21.12 | 1858700 |
| 1727472600 | 21.53 | 0.1 | 0.47 | 21.53 | 22.01 | 21.39 | 1716900 |
| 1727386140 | 21.43 | 0.22 | 1.04 | 21.45 | 21.68 | 21.25 | 1382900 |
| 1727299740 | 21.21 | -0.34 | -1.58 | 21.73 | 21.79 | 21.21 | 1140300 |
| 1727213400 | 21.55 | 0.19 | 0.89 | 21.71 | 21.84 | 21.45 | 1243800 |
| 1727127000 | 21.36 | -0.64 | -2.91 | 22.02 | 22.06 | 21.35 | 3653900 |
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
