Premium
Sachem Capital Corporation (SACH)
AMEX
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 | 0 | 1.18 | 1.24 | 1.1509 | 457937 | 1.20229132 | CS |
| 4 | -0.34 | -22.3684210526 | 1.52 | 1.6 | 1.1509 | 533722 | 1.31623221 | CS |
| 12 | -1.24 | -51.2396694215 | 2.42 | 2.55 | 1.1509 | 433228 | 1.72503149 | CS |
| 26 | -1.43 | -54.7892720307 | 2.61 | 3.07 | 1.1509 | 364708 | 2.09985267 | CS |
| 52 | -2.59 | -68.700265252 | 3.77 | 4.64 | 1.1509 | 350286 | 2.77371987 | CS |
| 156 | -4.97 | -80.8130081301 | 6.15 | 6.5496 | 1.1509 | 321478 | 3.62889555 | CS |
| 260 | -3.21 | -73.1207289294 | 4.39 | 6.5496 | 1.1509 | 258416 | 3.92493383 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 395490 |
| 1734737400 | 1.21 | 0.04 | 3.42 | 1.17 | 1.24 | 1.1509 | 768281 |
| 1734651000 | 1.17 | 0 | 0.00 | 1.18 | 1.2 | 1.16 | 433531 |
| 1734564600 | 1.17 | -0.07 | -5.65 | 1.24 | 1.24 | 1.16 | 920886 |
| 1734478200 | 1.24 | -0.03 | -2.36 | 1.26 | 1.2669999 | 1.21 | 982421 |
| 1734391800 | 1.27 | -0.04 | -3.05 | 1.3 | 1.31 | 1.22 | 771848 |
| 1734132600 | 1.31 | -0.07 | -5.07 | 1.3799999 | 1.3799999 | 1.25 | 684343 |
| 1734046200 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.33 | 441331 |
| 1733959800 | 1.36 | -0.06 | -4.23 | 1.42 | 1.42 | 1.35 | 329004 |
| 1733873400 | 1.42 | -0.01 | -0.70 | 1.43 | 1.46 | 1.4 | 247297 |
| 1733787000 | 1.43 | 0.04 | 2.88 | 1.4 | 1.4786999 | 1.4 | 453184 |
| 1733527800 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.4 | 1.37 | 441932 |
| 1733441400 | 1.37 | -0.03 | -2.14 | 1.4 | 1.42 | 1.35 | 342914 |
| 1733355000 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.43 | 1.365 | 333150 |
| 1733268600 | 1.37 | -0.11 | -7.43 | 1.5 | 1.5397 | 1.365 | 579057 |
| 1733182200 | 1.48 | -0.1 | -6.33 | 1.56 | 1.57 | 1.48 | 1007772 |
| 1732917840 | 1.58 | 0.03 | 1.94 | 1.52 | 1.6 | 1.52 | 240110 |
| 1732750200 | 1.55 | -0.06 | -3.73 | 1.52 | 1.6201 | 1.52 | 264479 |
| 1732663800 | 1.61 | 0.01 | 0.63 | 1.61 | 1.65 | 1.53 | 355559 |
| 1732577400 | 1.6 | 0.01 | 0.31 | 1.57 | 1.65 | 1.54 | 446939 |
| 1732318200 | 1.595 | 0 | 0.31 | 1.6 | 1.6362 | 1.585 | 258673 |
| 1732231800 | 1.59 | -0.07 | -4.22 | 1.7 | 1.76 | 1.58 | 493601 |
| 1732145400 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.665 | 1.5 | 704743 |
| 1732059000 | 1.65 | 0.16 | 10.74 | 1.5 | 1.67 | 1.495 | 1368739 |
| 1731972600 | 1.49 | -0.3 | -16.76 | 1.76 | 1.8 | 1.44 | 1349952 |
| 1731713400 | 1.79 | -0.02 | -1.10 | 1.8 | 1.83 | 1.765 | 616812 |
| 1731627000 | 1.81 | -0.14 | -7.18 | 1.93 | 1.93 | 1.7384 | 907881 |
| 1731540600 | 1.95 | -0.04 | -2.01 | 1.98 | 1.99 | 1.94 | 365402 |
| 1731454200 | 1.99 | -0.02 | -1.00 | 2 | 2.0099999 | 1.95 | 411175 |
| 1731367800 | 2.0099999 | -0.05 | -2.43 | 2.08 | 2.083 | 2.0023 | 381317 |
| 1731108600 | 2.06 | 0.01 | 0.49 | 1.96 | 2.07 | 1.95 | 899376 |
| 1731022200 | 2.05 | -0.21 | -9.29 | 2.22 | 2.24 | 1.94 | 1662240 |
| 1730935800 | 2.2599999 | -0.01 | -0.44 | 2.304 | 2.3099 | 2.245 | 383970 |
| 1730849400 | 2.27 | -0.06 | -2.58 | 2.31 | 2.35 | 2.2599999 | 205067 |
| 1730763000 | 2.33 | -0.04 | -1.69 | 2.37 | 2.37 | 2.32 | 214912 |
| 1730500200 | 2.37 | 0.02 | 0.85 | 2.38 | 2.395 | 2.345 | 236966 |
| 1730413800 | 2.35 | -0.07 | -2.89 | 2.41 | 2.42 | 2.337 | 113303 |
| 1730327400 | 2.42 | 0.01 | 0.41 | 2.41 | 2.44 | 2.39 | 90702 |
| 1730241000 | 2.41 | -0.01 | -0.41 | 2.43 | 2.46 | 2.39 | 380920 |
| 1730154600 | 2.42 | 0.03 | 1.26 | 2.39 | 2.43 | 2.3828999 | 149718 |
| 1729895400 | 2.39 | 0.01 | 0.42 | 2.4 | 2.415 | 2.375 | 146770 |
| 1729809000 | 2.38 | 0.06 | 2.59 | 2.31 | 2.4049999 | 2.31 | 197043 |
| 1729722600 | 2.32 | -0.01 | -0.43 | 2.3 | 2.33 | 2.2799999 | 167642 |
| 1729636200 | 2.33 | -0.02 | -0.85 | 2.37 | 2.37 | 2.32 | 216553 |
| 1729549800 | 2.35 | -0.07 | -2.89 | 2.4 | 2.42 | 2.3 | 306100 |
| 1729290600 | 2.42 | -0.05 | -2.02 | 2.46 | 2.48 | 2.42 | 144365 |
| 1729204200 | 2.47 | -0.02 | -0.80 | 2.5 | 2.5099999 | 2.44 | 189283 |
| 1729117800 | 2.49 | 0.01 | 0.40 | 2.5 | 2.55 | 2.47 | 207868 |
| 1729031400 | 2.48 | -0.04 | -1.59 | 2.54 | 2.54 | 2.45 | 233072 |
| 1728945000 | 2.52 | 0.04 | 1.61 | 2.49 | 2.54 | 2.47 | 212144 |
| 1728685800 | 2.48 | 0.05 | 2.06 | 2.44 | 2.5099999 | 2.42 | 177065 |
| 1728599400 | 2.43 | -0.03 | -1.22 | 2.44 | 2.5 | 2.4049999 | 194007 |
| 1728513000 | 2.46 | 0.02 | 0.82 | 2.45 | 2.46 | 2.41 | 201086 |
| 1728426600 | 2.44 | 0.03 | 1.24 | 2.4 | 2.455 | 2.39 | 240515 |
| 1728340200 | 2.41 | -0.02 | -0.82 | 2.42 | 2.445 | 2.38 | 227018 |
| 1728081000 | 2.43 | -0.01 | -0.41 | 2.44 | 2.465 | 2.43 | 117717 |
| 1727994600 | 2.44 | -0.01 | -0.54 | 2.42 | 2.45 | 2.41 | 79515 |
| 1727908200 | 2.4532 | 0 | 0.13 | 2.45 | 2.475 | 2.43 | 114987 |
| 1727821800 | 2.45 | -0.07 | -2.78 | 2.5 | 2.52 | 2.425 | 311338 |
| 1727735400 | 2.52 | -0.03 | -1.18 | 2.56 | 2.56 | 2.48 | 190484 |
| 1727476200 | 2.55 | -0.08 | -3.04 | 2.64 | 2.64 | 2.4 | 435866 |
| 1727389800 | 2.63 | 0.05 | 1.94 | 2.58 | 2.64 | 2.56 | 193799 |
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
