Premium
Sachem Capital Corporation (SACH)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1111 | -8.74803149606 | 1.27 | 1.27 | 1.14 | 281000 | 1.19036945 | CS |
| 4 | -0.0711 | -5.78048780488 | 1.23 | 1.3 | 1.11 | 378493 | 1.20392453 | CS |
| 12 | -0.8411 | -42.055 | 2 | 2.01 | 1.11 | 520768 | 1.38126216 | CS |
| 26 | -1.1611 | -50.0474137931 | 2.32 | 2.7 | 1.11 | 381399 | 1.78143359 | CS |
| 52 | -2.3511 | -66.9829059829 | 3.51 | 4.64 | 1.11 | 371929 | 2.51385905 | CS |
| 156 | -4.2311 | -78.4990723562 | 5.39 | 6.02 | 1.11 | 320172 | 3.3926596 | CS |
| 260 | -3.1411 | -73.0488372093 | 4.3 | 6.5496 | 1.11 | 265969 | 3.831656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733787000 | 1.43 | 0.04 | 2.88 | 1.4 | 1.4786999 | 1.3960999 | 483328 |
| 1733527800 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.4 | 1.37 | 442101 |
| 1733441400 | 1.37 | -0.03 | -2.14 | 1.4 | 1.42 | 1.35 | 343528 |
| 1733355000 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.43 | 1.365 | 341095 |
| 1733268600 | 1.37 | -0.11 | -7.43 | 1.5 | 1.5397 | 1.365 | 580757 |
| 1733182200 | 1.48 | -0.1 | -6.33 | 1.56 | 1.57 | 1.48 | 1010858 |
| 1732917840 | 1.58 | 0.03 | 1.94 | 1.52 | 1.6 | 1.52 | 240758 |
| 1732750200 | 1.55 | -0.06 | -3.73 | 1.52 | 1.6201 | 1.52 | 267106 |
| 1732663800 | 1.61 | 0.01 | 0.63 | 1.61 | 1.65 | 1.53 | 360459 |
| 1732577400 | 1.6 | 0.01 | 0.31 | 1.57 | 1.65 | 1.54 | 449015 |
| 1732318200 | 1.595 | 0 | 0.31 | 1.6 | 1.6419999 | 1.585 | 261923 |
| 1732231800 | 1.59 | -0.07 | -4.22 | 1.7 | 1.76 | 1.58 | 498494 |
| 1732145400 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.665 | 1.5 | 705800 |
| 1732059000 | 1.65 | 0.16 | 10.74 | 1.5 | 1.67 | 1.495 | 1380278 |
| 1731972600 | 1.49 | -0.3 | -16.76 | 1.76 | 1.8 | 1.44 | 1352904 |
| 1731713400 | 1.79 | -0.02 | -1.10 | 1.8 | 1.8556 | 1.765 | 659283 |
| 1731627000 | 1.81 | -0.14 | -7.18 | 1.93 | 1.95 | 1.7384 | 1010354 |
| 1731540600 | 1.95 | -0.04 | -2.01 | 1.98 | 1.99 | 1.94 | 366368 |
| 1731454200 | 1.99 | -0.02 | -1.00 | 2 | 2.0099999 | 1.95 | 411239 |
| 1731367800 | 2.0099999 | -0.05 | -2.43 | 2.08 | 2.083 | 2.0023 | 384532 |
| 1731108600 | 2.06 | 0.01 | 0.49 | 1.96 | 2.07 | 1.95 | 945759 |
| 1731022200 | 2.05 | -0.21 | -9.29 | 2.22 | 2.24 | 1.94 | 1675304 |
| 1730935800 | 2.2599999 | -0.01 | -0.44 | 2.3 | 2.3099 | 2.245 | 388308 |
| 1730849400 | 2.27 | -0.06 | -2.58 | 2.31 | 2.35 | 2.2599999 | 205114 |
| 1730763000 | 2.33 | -0.04 | -1.69 | 2.37 | 2.3799 | 2.32 | 215123 |
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
