Premium
Sachem Capital Corporation (SACH)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2499 | 23.3551401869 | 1.07 | 1.33 | 1.01 | 318568 | 1.08194148 | CS |
| 4 | 0.2399 | 22.212962963 | 1.08 | 1.33 | 1 | 309704 | 1.06798491 | CS |
| 12 | -0.0601 | -4.35507246377 | 1.38 | 1.4 | 1 | 435917 | 1.18069469 | CS |
| 26 | -1.1301 | -46.1265306122 | 2.45 | 2.7 | 1 | 397053 | 1.59507772 | CS |
| 52 | -2.5201 | -65.6276041667 | 3.84 | 4.64 | 1 | 375277 | 2.30968833 | CS |
| 156 | -3.5801 | -73.0632653061 | 4.9 | 6.02 | 1 | 321931 | 3.28295043 | CS |
| 260 | -2.0901 | -61.293255132 | 3.41 | 6.5496 | 1 | 270576 | 3.76868523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 1.33 | 0.19 | 16.67 | 1.15 | 1.33 | 1.1489 | 786091 |
| 1741303800 | 1.1399999 | 0.09 | 8.57 | 1.07 | 1.15 | 1.06 | 540055 |
| 1741217400 | 1.05 | 0.03 | 2.44 | 1.04 | 1.06 | 1.04 | 82804 |
| 1741131000 | 1.025 | -0.01 | -0.49 | 1.04 | 1.05 | 1.01 | 370002 |
| 1741044600 | 1.03 | -0.09 | -8.04 | 1.11 | 1.11 | 1.03 | 338620 |
| 1740785400 | 1.12 | 0.06 | 5.66 | 1.07 | 1.12 | 1.055 | 261360 |
| 1740699000 | 1.06 | 0.01 | 0.47 | 1.07 | 1.07 | 1.04 | 125052 |
| 1740612600 | 1.055 | 0 | 0.48 | 1.05 | 1.0692 | 1.04 | 143460 |
| 1740526200 | 1.05 | -0.03 | -2.78 | 1.06 | 1.08 | 1.05 | 132792 |
| 1740439800 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1195 | 1.07 | 183620 |
| 1740180600 | 1.09 | 0.02 | 1.87 | 1.09 | 1.11 | 1.07 | 218469 |
| 1740094200 | 1.07 | 0.01 | 0.94 | 1.06 | 1.1 | 1.0512 | 464736 |
| 1740007800 | 1.06 | -0.01 | -0.93 | 1.08 | 1.09 | 1.06 | 261410 |
| 1739921400 | 1.07 | -0.01 | -0.93 | 1.07 | 1.1 | 1.05 | 297997 |
| 1739575800 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.15 | 1.05 | 251044 |
| 1739489400 | 1.1399999 | 0.1 | 9.62 | 1.03 | 1.1399999 | 1.03 | 522726 |
| 1739403000 | 1.04 | 0.01 | 0.97 | 1.02 | 1.05 | 1 | 300791 |
| 1739316600 | 1.03 | 0.01 | 0.98 | 1.03 | 1.05 | 1 | 479131 |
| 1739230200 | 1.02 | -0.01 | -0.97 | 1.02 | 1.04 | 1.01 | 291164 |
| 1738971000 | 1.03 | -0.04 | -3.74 | 1.08 | 1.08 | 1.01 | 619144 |
| 1738884600 | 1.07 | -0.06 | -5.31 | 1.12 | 1.124 | 1.05 | 590021 |
| 1738798200 | 1.1299999 | -0.06 | -5.04 | 1.18 | 1.18 | 1.1 | 721741 |
| 1738711800 | 1.19 | 0.03 | 2.59 | 1.17 | 1.19 | 1.1399999 | 406658 |
| 1738625400 | 1.16 | -0.05 | -4.13 | 1.19 | 1.2 | 1.15 | 337404 |
| 1738366200 | 1.21 | 0.04 | 3.42 | 1.18 | 1.23 | 1.18 | 281174 |
| 1738279800 | 1.17 | -0.04 | -3.31 | 1.21 | 1.22 | 1.17 | 328714 |
| 1738193400 | 1.21 | -0.01 | -0.82 | 1.22 | 1.245 | 1.2 | 213927 |
| 1738107000 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.22 | 243782 |
| 1738020600 | 1.27 | 0.02 | 1.60 | 1.21 | 1.28 | 1.21 | 301466 |
| 1737761400 | 1.25 | 0.02 | 2.04 | 1.23 | 1.27 | 1.21 | 499674 |
| 1737675000 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1737588600 | 1.225 | -0.01 | -0.41 | 1.24 | 1.2699 | 1.22 | 267789 |
| 1737502200 | 1.23 | -0.04 | -3.15 | 1.28 | 1.2905 | 1.23 | 315362 |
| 1737156600 | 1.27 | 0.07 | 5.83 | 1.22 | 1.28 | 1.22 | 205933 |
| 1737070200 | 1.2 | -0.07 | -5.51 | 1.28 | 1.2891999 | 1.2 | 477350 |
| 1736983800 | 1.27 | 0.05 | 4.10 | 1.22 | 1.3 | 1.21 | 654491 |
| 1736897400 | 1.22 | 0.09 | 7.96 | 1.1299999 | 1.25 | 1.1299999 | 485816 |
| 1736811000 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.17 | 1.11 | 458126 |
| 1736551800 | 1.18 | 0.06 | 5.36 | 1.1399999 | 1.18 | 1.11 | 501307 |
| 1736379000 | 1.12 | -0.06 | -5.08 | 1.19 | 1.19 | 1.12 | 567813 |
| 1736292600 | 1.18 | -0.04 | -3.28 | 1.23 | 1.25 | 1.17 | 294253 |
| 1736206200 | 1.22 | -0.06 | -4.69 | 1.28 | 1.299 | 1.21 | 374557 |
| 1735947000 | 1.28 | 0.02 | 1.59 | 1.25 | 1.3089 | 1.22 | 650670 |
| 1735860600 | 1.26 | -0.09 | -6.67 | 1.36 | 1.4 | 1.25 | 503930 |
| 1735687800 | 1.35 | 0.15 | 12.50 | 1.2 | 1.37 | 1.2 | 685670 |
| 1735601400 | 1.2 | -0.04 | -3.23 | 1.21 | 1.24 | 1.18 | 813980 |
| 1735342200 | 1.24 | -0.05 | -3.88 | 1.27 | 1.29 | 1.21 | 447382 |
| 1735255800 | 1.29 | 0.1 | 8.40 | 1.18 | 1.3 | 1.18 | 787523 |
| 1735077840 | 1.19 | -0.04 | -3.25 | 1.21 | 1.22 | 1.19 | 234446 |
| 1734996600 | 1.23 | 0.02 | 1.65 | 1.2 | 1.24 | 1.165 | 398767 |
| 1734737400 | 1.21 | 0.04 | 3.42 | 1.17 | 1.24 | 1.1509 | 790498 |
| 1734651000 | 1.17 | 0 | 0.00 | 1.18 | 1.2 | 1.16 | 435786 |
| 1734564600 | 1.17 | -0.07 | -5.65 | 1.24 | 1.24 | 1.16 | 922841 |
| 1734478200 | 1.24 | -0.03 | -2.36 | 1.26 | 1.2669999 | 1.21 | 983127 |
| 1734391800 | 1.27 | -0.04 | -3.05 | 1.3 | 1.31 | 1.22 | 777813 |
| 1734132600 | 1.31 | -0.07 | -5.07 | 1.3799999 | 1.3799999 | 1.25 | 695347 |
| 1734046200 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.33 | 441390 |
| 1733959800 | 1.36 | -0.06 | -4.23 | 1.42 | 1.42 | 1.35 | 329113 |
| 1733873400 | 1.42 | -0.01 | -0.70 | 1.43 | 1.47 | 1.4 | 248621 |
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
