Premium
Sachem Capital Corporation (SACH-A)
AMEX
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 16.6215 | 0.07 | 0.43 | 17.07 | 17.07 | 16.6 | 8317 |
| 1741390200 | 16.55 | -0.35 | -2.07 | 17 | 17.0551 | 16.399999 | 9197 |
| 1741303800 | 16.9 | 0.21 | 1.26 | 17.1 | 17.1 | 16.764399 | 5773 |
| 1741217400 | 16.69 | -0.08 | -0.48 | 16.9513 | 16.96 | 16.649999 | 2599 |
| 1741131000 | 16.77 | -0.23 | -1.35 | 17.1 | 17.165 | 16.57 | 7362 |
| 1741044600 | 17 | 1 | 6.25 | 16 | 18.2 | 16 | 25135 |
| 1740785400 | 16 | 1.31 | 8.92 | 14.7 | 16.05 | 14.7 | 14267 |
| 1740699000 | 14.69 | 0.32 | 2.23 | 14.92 | 14.92 | 14.35 | 1889 |
| 1740612600 | 14.37 | 0.25 | 1.77 | 14.25 | 14.92 | 14.1881 | 3456 |
| 1740526200 | 14.12 | -0.13 | -0.91 | 13.21 | 14.6 | 13.21 | 17393 |
| 1740439800 | 14.25 | -0.67 | -4.49 | 14.92 | 14.92 | 13.8825 | 12531 |
| 1740180600 | 14.92 | -0.39 | -2.57 | 15.13 | 15.13 | 14.7501 | 8423 |
| 1740094200 | 15.3131 | 0.06 | 0.41 | 15.2 | 15.88 | 15.1 | 12083 |
| 1740007800 | 15.25 | -0.4 | -2.56 | 15.66 | 15.66 | 15.25 | 7879 |
| 1739921400 | 15.65 | -0.14 | -0.87 | 15.98 | 16.2499 | 15.04 | 9674 |
| 1739575800 | 15.7871 | 0.23 | 1.46 | 15.56 | 16.2221 | 15.51 | 4860 |
| 1739489400 | 15.5601 | 0.77 | 5.22 | 14.8 | 16.28 | 14.6101 | 25040 |
| 1739403000 | 14.7884 | -2.92 | -16.50 | 17.61 | 17.744 | 14.21 | 46171 |
| 1739316600 | 17.71 | -0.55 | -3.00 | 17.8701 | 18.2719 | 17.65 | 5087 |
| 1739230200 | 18.2584 | -0.13 | -0.72 | 18.5 | 18.5 | 17.8993 | 4735 |
| 1738971000 | 18.3908 | 0.33 | 1.83 | 18.4487 | 18.4487 | 17.7695 | 3319 |
| 1738884600 | 18.06 | -0.19 | -1.04 | 18.19 | 18.4 | 18.05 | 2855 |
| 1738798200 | 18.2499 | -0.06 | -0.30 | 18.31 | 18.58 | 18.1175 | 7348 |
| 1738711800 | 18.305 | 0.13 | 0.69 | 18.18 | 18.5799 | 18.05 | 4039 |
| 1738625400 | 18.18 | 0.17 | 0.94 | 17.76 | 18.25 | 17.76 | 3788 |
| 1738366200 | 18.01 | -0.15 | -0.85 | 18.16 | 18.61 | 18.01 | 7837 |
| 1738279800 | 18.1644 | -0.83 | -4.35 | 18.99 | 18.99 | 17.793 | 13625 |
| 1738193400 | 18.99 | 1.01 | 5.62 | 18.11 | 18.99 | 17.825 | 5180 |
| 1738107000 | 17.98 | 0.2 | 1.12 | 18.005 | 18.08 | 17.65 | 6321 |
| 1738020600 | 17.78 | 0.48 | 2.77 | 17.01 | 18 | 17 | 21087 |
| 1737761400 | 17.3 | 0.14 | 0.82 | 17.2 | 17.49 | 17.18 | 9554 |
| 1737675000 | 17.16 | 0 | 0.00 | 17.16 | 17.16 | 17.16 | 0 |
| 1737588600 | 17.16 | -0.36 | -2.05 | 17.6 | 17.6 | 17.16 | 3807 |
| 1737502200 | 17.52 | 0.52 | 3.06 | 17.01 | 17.52 | 17.01 | 10826 |
| 1737156600 | 17 | 0.35 | 2.08 | 16.53 | 17.225 | 16.53 | 13627 |
| 1737070200 | 16.653099 | -0.28 | -1.64 | 16.89 | 16.95 | 16.605 | 6551 |
| 1736983800 | 16.93 | -0.1 | -0.56 | 17 | 17 | 16.625 | 6367 |
| 1736897400 | 17.025 | 0.58 | 3.53 | 16.48 | 17.025 | 16.2523 | 17517 |
| 1736811000 | 16.4439 | 0.37 | 2.33 | 16.37 | 16.4803 | 15.8104 | 11254 |
| 1736551800 | 16.07 | 0.17 | 1.06 | 15.9 | 16.32 | 15.9 | 5735 |
| 1736379000 | 15.9017 | 0.11 | 0.71 | 15.8 | 16.2874 | 15.56 | 3879 |
| 1736292600 | 15.79 | -0.41 | -2.53 | 16.2 | 16.25 | 15.77 | 8923 |
| 1736206200 | 16.2 | -0.2 | -1.22 | 16.35 | 16.5 | 16.2 | 6023 |
| 1735947000 | 16.399999 | 0.41 | 2.56 | 15.77 | 16.9 | 15.77 | 6195 |
| 1735860600 | 15.99 | 0.5 | 3.23 | 15.52 | 17.15 | 15.52 | 13172 |
| 1735687800 | 15.49 | 0.1 | 0.64 | 15.75 | 15.75 | 15.26 | 28449 |
| 1735601400 | 15.3918 | -0.61 | -3.80 | 16 | 16.17 | 14.9 | 71398 |
| 1735342200 | 16 | -0.89 | -5.27 | 16.7 | 17.15 | 15.9457 | 16264 |
| 1735255800 | 16.89 | -0.55 | -3.15 | 17.09 | 17.94 | 16.875 | 21281 |
| 1735077840 | 17.44 | 0.54 | 3.21 | 16.9 | 18 | 16.9 | 2545 |
| 1734996600 | 16.8972 | -0.1 | -0.60 | 17.11 | 18.5461 | 16.805 | 4869 |
| 1734737400 | 17 | 0.15 | 0.89 | 17 | 17.9025 | 16.88 | 9336 |
| 1734651000 | 16.85 | 0.76 | 4.72 | 16.3 | 16.8602 | 15.56 | 16385 |
| 1734564600 | 16.09 | -2.09 | -11.50 | 17.91 | 18.44 | 16.09 | 29475 |
| 1734478200 | 18.18 | -0.49 | -2.60 | 18.67 | 18.67 | 17.54 | 20519 |
| 1734391800 | 18.6655 | -0.33 | -1.76 | 18.86 | 19.3 | 18.6 | 9934 |
| 1734132600 | 19 | -0.88 | -4.43 | 19.53 | 19.53 | 18.88 | 11671 |
| 1734046200 | 19.88 | 0.1 | 0.51 | 19.8849 | 20.09 | 19.66 | 9323 |
| 1733959800 | 19.78 | -0.2 | -1.00 | 19.98 | 20 | 19.78 | 6210 |
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
