Premium
Sao Martinho Sa (SMTO3)
BOV
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 | -1.59 | -6.98594024605 | 22.76 | 22.89 | 21.1 | 1290040 | 21.94978605 | CS |
| 4 | -2.23 | -9.52991452991 | 23.4 | 23.55 | 21.1 | 1361690 | 22.20154136 | CS |
| 12 | -4.43 | -17.3046875 | 25.6 | 26.86 | 21.1 | 1345539 | 23.45806286 | CS |
| 26 | -8.03 | -27.5 | 29.2 | 29.37 | 21.1 | 1378944 | 25.02060319 | CS |
| 52 | -7.37 | -25.8234057463 | 28.54 | 34.45 | 21.1 | 1563394 | 27.56184336 | CS |
| 156 | -19.19 | -47.5470763132 | 40.36 | 52.9 | 21.1 | 1824209 | 31.08417784 | CS |
| 260 | -5.13 | -19.5057034221 | 26.3 | 52.9 | 11.36 | 1663158 | 30.04568651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 21.17 | -0.83 | -3.77 | 21.6 | 21.93 | 21.1 | 1270400 |
| 1740691740 | 22 | 0.14 | 0.64 | 21.87 | 22.38 | 21.72 | 1128000 |
| 1740605400 | 21.86 | -0.2 | -0.91 | 22.32 | 22.32 | 21.52 | 820200 |
| 1740519000 | 22.06 | 0.6 | 2.80 | 21.45 | 22.2 | 21.45 | 1614500 |
| 1740432540 | 21.46 | -1.21 | -5.34 | 22.85 | 22.85 | 21.46 | 1851700 |
| 1740173400 | 22.67 | 0.01 | 0.04 | 22.76 | 22.89 | 22.43 | 1035800 |
| 1740087000 | 22.66 | -0.27 | -1.18 | 22.95 | 23.14 | 22.66 | 881200 |
| 1740000540 | 22.93 | -0.26 | -1.12 | 22.91 | 23.15 | 22.67 | 587800 |
| 1739914140 | 23.19 | 0.54 | 2.38 | 22.72 | 23.48 | 22.62 | 1613200 |
| 1739827800 | 22.65 | -0.18 | -0.79 | 22.98 | 23.31 | 22.65 | 731100 |
| 1739568600 | 22.83 | 0.97 | 4.44 | 21.75 | 22.87 | 21.75 | 1718000 |
| 1739482140 | 21.86 | 0.56 | 2.63 | 21.3 | 21.86 | 21.1 | 2018500 |
| 1739395740 | 21.3 | -1.06 | -4.74 | 22.01 | 22.02 | 21.17 | 1934600 |
| 1739309400 | 22.36 | 0.24 | 1.08 | 22.05 | 22.53 | 21.79 | 852600 |
| 1739222940 | 22.12 | -0.29 | -1.29 | 22.43 | 23.39 | 22.08 | 2044800 |
| 1738963800 | 22.41 | -0.49 | -2.14 | 23 | 23.1 | 22.16 | 945000 |
| 1738877340 | 22.9 | 0.85 | 3.85 | 22.21 | 22.94 | 22.15 | 1116200 |
| 1738790940 | 22.05 | 0.57 | 2.65 | 21.65 | 22.35 | 21.39 | 1568400 |
| 1738704600 | 21.48 | -0.72 | -3.24 | 22.2 | 22.2 | 21.41 | 1753800 |
| 1738618200 | 22.2 | -0.49 | -2.16 | 22.61 | 22.64 | 22.06 | 1414600 |
| 1738358940 | 22.69 | -0.71 | -3.03 | 23.4 | 23.55 | 22.43 | 1603800 |
| 1738272540 | 23.4 | 0.92 | 4.09 | 22.48 | 23.4 | 22.48 | 1604700 |
| 1738186200 | 22.48 | -0.38 | -1.66 | 22.86 | 23.16 | 22.48 | 758200 |
| 1738099740 | 22.86 | -0.5 | -2.14 | 23.55 | 23.55 | 22.79 | 607200 |
| 1738013340 | 23.36 | 0.67 | 2.95 | 22.7 | 23.51 | 22.59 | 1245800 |
| 1737754200 | 22.69 | 0 | 0.00 | 22.56 | 22.94 | 22.09 | 1816200 |
| 1737667740 | 22.69 | -0.23 | -1.00 | 22.9 | 23.11 | 22.58 | 943200 |
| 1737581400 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1737495000 | 22.92 | -0.27 | -1.16 | 23.01 | 23.3 | 22.87 | 627400 |
| 1737408600 | 23.19 | 0.2 | 0.87 | 23.05 | 23.64 | 22.65 | 730800 |
| 1737149400 | 22.99 | -0.01 | -0.04 | 23.14 | 23.18 | 22.68 | 1816900 |
| 1737062940 | 23 | -2.02 | -8.07 | 25.03 | 25.03 | 23 | 2644700 |
| 1736976540 | 25.02 | 0.8 | 3.30 | 24.39 | 25.02 | 24.23 | 1069400 |
| 1736890140 | 24.22 | -0.04 | -0.16 | 24.18 | 24.38 | 23.94 | 812500 |
| 1736803740 | 24.26 | -0.01 | -0.04 | 24.2 | 24.56 | 24.09 | 798900 |
| 1736544540 | 24.27 | -0.37 | -1.50 | 24.74 | 25.08 | 24.07 | 1120500 |
| 1736458140 | 24.64 | -0.44 | -1.75 | 25.11 | 25.18 | 24.36 | 1094500 |
| 1736371740 | 25.08 | 0.23 | 0.93 | 24.85 | 25.08 | 23.98 | 2187800 |
| 1736285400 | 24.85 | 0.71 | 2.94 | 24.2 | 24.85 | 23.92 | 1519400 |
| 1736198940 | 24.14 | -0.06 | -0.25 | 24.4 | 24.44 | 23.64 | 1232100 |
| 1735939740 | 24.2 | 1.19 | 5.17 | 23.1 | 24.2 | 23.1 | 2567200 |
| 1735853400 | 23.01 | -0.25 | -1.07 | 23.26 | 23.38 | 22.98 | 903000 |
| 1735594200 | 23.26 | -0.33 | -1.40 | 23.77 | 23.77 | 23.04 | 1456400 |
| 1735334940 | 23.59 | -0.22 | -0.92 | 23.98 | 24.24 | 23.5 | 1392300 |
| 1735248540 | 23.81 | -0.3 | -1.24 | 24.02 | 24.6 | 23.7 | 1895100 |
| 1734989340 | 24.11 | -1.03 | -4.10 | 25.43 | 25.43 | 24.11 | 1242900 |
| 1734730200 | 25.14 | 0.62 | 2.53 | 24.32 | 25.14 | 24.3 | 2005200 |
| 1734643800 | 24.52 | -0.2 | -0.81 | 24.89 | 25.1 | 24.31 | 974700 |
| 1734557400 | 24.72 | -0.51 | -2.02 | 24.84 | 25.21 | 24.43 | 1968500 |
| 1734470940 | 25.23 | 0.4 | 1.61 | 24.96 | 25.59 | 24.75 | 1132700 |
| 1734384540 | 24.83 | 0.14 | 0.57 | 24.87 | 25.48 | 24.69 | 796000 |
| 1734125340 | 24.69 | -0.22 | -0.88 | 24.62 | 24.99 | 24.31 | 1493500 |
| 1734039000 | 24.91 | -1.34 | -5.10 | 26.24 | 26.24 | 24.87 | 1030100 |
| 1733952540 | 26.25 | 0.79 | 3.10 | 25.54 | 26.86 | 25.35 | 1845100 |
| 1733866140 | 25.46 | 0.14 | 0.55 | 25.6 | 26.06 | 25.03 | 1757000 |
| 1733779740 | 25.32 | 0.09 | 0.36 | 25.64 | 25.64 | 25.01 | 769000 |
| 1733520600 | 25.23 | -0.37 | -1.45 | 25.6 | 25.83 | 24.71 | 1516400 |
| 1733434200 | 25.6 | 0.12 | 0.47 | 25.5 | 25.94 | 25.5 | 1068800 |
| 1733347800 | 25.48 | 0.42 | 1.68 | 25.12 | 25.8 | 24.93 | 1035900 |
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
