Premium
Sachem Capital Corporation (SACH)
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 | -0.0369 | -3.92553191489 | 0.94 | 0.98 | 0.903 | 159316 | 0.94335751 | CS |
| 4 | -0.1169 | -11.4607843137 | 1.02 | 1.05 | 0.903 | 181374 | 0.9601547 | CS |
| 12 | -0.1469 | -13.9904761905 | 1.05 | 1.45 | 0.903 | 489294 | 1.24380046 | CS |
| 26 | -0.1369 | -13.1634615385 | 1.04 | 1.45 | 0.901 | 306746 | 1.18630698 | CS |
| 52 | -0.2669 | -22.811965812 | 1.17 | 1.45 | 0.901 | 253673 | 1.16656324 | CS |
| 156 | -2.6469 | -74.5605633803 | 3.55 | 4.64 | 0.8006 | 303697 | 2.12517273 | CS |
| 260 | -4.2269 | -82.395711501 | 5.13 | 6.5496 | 0.8006 | 305513 | 3.09707517 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 0.9166 | -0.0249 | -2.64 | 0.935 | 0.9499 | 0.9151 | 170723 |
| 1783377000 | 0.9415 | -0.009 | -0.95 | 0.9443 | 0.9498 | 0.9303 | 135836 |
| 1783031400 | 0.9505 | -0.009 | -0.94 | 0.95 | 0.965 | 0.95 | 57553 |
| 1782945000 | 0.9595 | 0.0182 | 1.93 | 0.94 | 0.98 | 0.94 | 273153 |
| 1782858600 | 0.9413 | -0.0051 | -0.54 | 0.96 | 0.9642 | 0.94 | 128479 |
| 1782772200 | 0.9464 | -0.0036 | -0.38 | 0.944 | 0.9599 | 0.9405 | 122639 |
| 1782513000 | 0.95 | 0.015 | 1.60 | 0.9332 | 0.95 | 0.914 | 157421 |
| 1782426600 | 0.935 | 0.0048 | 0.52 | 0.93 | 0.95 | 0.93 | 115168 |
| 1782340200 | 0.9302 | -0.0111 | -1.18 | 0.9432 | 0.9499 | 0.925 | 121927 |
| 1782253800 | 0.9413 | 0.0137 | 1.48 | 0.94 | 0.975 | 0.94 | 96769 |
| 1782167400 | 0.9276 | 0.0076 | 0.83 | 0.911 | 0.9699 | 0.911 | 217354 |
| 1781821800 | 0.92 | -0.0213 | -2.26 | 0.94 | 0.94 | 0.915 | 291201 |
| 1781735400 | 0.9413 | -0.0332 | -3.41 | 0.97 | 0.98 | 0.9413 | 233762 |
| 1781649000 | 0.9745 | -0.0155 | -1.57 | 1 | 1.0099 | 0.97 | 264135 |
| 1781562600 | 0.99 | -0.05 | -4.81 | 1.04 | 1.05 | 0.99 | 280786 |
| 1781303400 | 1.04 | 0.03 | 2.97 | 1.02 | 1.05 | 1.02 | 199822 |
| 1781217000 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 1 | 171989 |
| 1781130600 | 1.01 | 0.01 | 1.00 | 1.02 | 1.04 | 1 | 226010 |
| 1781044200 | 1 | 0 | 0.00 | 1.01 | 1.025 | 0.9727 | 364220 |
| 1780957800 | 1 | -0.02 | -1.96 | 1.02 | 1.05 | 1 | 444306 |
| 1780698600 | 1.02 | -0.18 | -15.00 | 1.1 | 1.11 | 1.02 | 1261997 |
| 1780612200 | 1.2 | 0.01 | 0.84 | 1.17 | 1.22 | 1.17 | 124450 |
| 1780525800 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2101 | 1.17 | 168530 |
| 1780439400 | 1.2 | -0.05 | -4.00 | 1.23 | 1.24 | 1.2 | 114299 |
| 1780353000 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.19 | 180611 |
| 1780093800 | 1.2 | 0.01 | 0.84 | 1.2 | 1.22 | 1.18 | 117288 |
| 1780007400 | 1.19 | 0.02 | 1.71 | 1.17 | 1.2 | 1.17 | 110174 |
| 1779921000 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2399 | 1.17 | 208979 |
| 1779834600 | 1.2 | -0.02 | -1.64 | 1.25 | 1.26 | 1.19 | 328786 |
| 1779489000 | 1.22 | -0.13 | -9.63 | 1.35 | 1.35 | 1.21 | 455957 |
| 1779402600 | 1.35 | 0.14 | 11.57 | 1.22 | 1.35 | 1.22 | 255077 |
| 1779316200 | 1.21 | 0.01 | 0.83 | 1.18 | 1.3098 | 1.18 | 534435 |
| 1779229800 | 1.2 | -0.18 | -13.04 | 1.3799999 | 1.43 | 1.15 | 1948750 |
| 1779143400 | 1.3799999 | 0.35 | 33.98 | 1.12 | 1.45 | 1.08 | 15231922 |
| 1778884200 | 1.03 | -0.02 | -1.90 | 1.04 | 1.07 | 1.03 | 69025 |
| 1778797800 | 1.05 | 0 | 0.00 | 1.06 | 1.078 | 1.03 | 179182 |
| 1778711400 | 1.05 | 0 | 0.00 | 1.05 | 1.0893 | 1.05 | 50338 |
| 1778625000 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.05 | 81548 |
| 1778538600 | 1.07 | -0.02 | -1.83 | 1.06 | 1.0899 | 1.06 | 101837 |
| 1778279400 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.05 | 148314 |
| 1778193000 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1 | 1.0649 | 257682 |
| 1778106600 | 1.07 | 0.01 | 0.94 | 1.05 | 1.07 | 1.04 | 194635 |
| 1778020200 | 1.06 | 0.01 | 0.95 | 1.04 | 1.06 | 1.04 | 123400 |
| 1777933800 | 1.05 | 0.02 | 1.94 | 1.04 | 1.055 | 1.03 | 172294 |
| 1777674600 | 1.03 | 0.01 | 0.98 | 1.02 | 1.04 | 1.02 | 78461 |
| 1777588200 | 1.02 | -0.02 | -1.92 | 1.02 | 1.0495 | 1.02 | 105161 |
| 1777501800 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 1.03 | 23467 |
| 1777415400 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 1.02 | 257629 |
| 1777329000 | 1.04 | -0.01 | -0.95 | 1.04 | 1.06 | 1.04 | 81223 |
| 1777069800 | 1.05 | -0.01 | -0.94 | 1.04 | 1.0697 | 1.04 | 187940 |
| 1776983400 | 1.06 | 0.01 | 0.95 | 1.07 | 1.08 | 1.04 | 153578 |
| 1776897000 | 1.05 | -0.01 | -0.94 | 1.05 | 1.08 | 1.05 | 119853 |
| 1776810600 | 1.06 | 0.01 | 0.95 | 1.05 | 1.07 | 1.05 | 59966 |
| 1776724200 | 1.05 | -0.01 | -0.47 | 1.05 | 1.0641 | 1.04 | 71131 |
| 1776465000 | 1.055 | -0.01 | -0.47 | 1.05 | 1.06 | 1.03 | 100624 |
| 1776378600 | 1.06 | 0 | 0.00 | 1.04 | 1.0698 | 1.04 | 55204 |
| 1776292200 | 1.06 | 0.03 | 2.91 | 1.05 | 1.06 | 1.03 | 102743 |
| 1776205800 | 1.03 | 0.01 | 0.98 | 1.01 | 1.06 | 1.01 | 96311 |
| 1776119400 | 1.02 | -0.03 | -2.86 | 1.04 | 1.06 | 1.01 | 160133 |
| 1775860200 | 1.05 | 0.01 | 0.48 | 1.03 | 1.06 | 1.03 | 78152 |
| 1775773800 | 1.045 | -0.01 | -0.95 | 1.01 | 1.0662 | 1.01 | 102823 |
| 1775687400 | 1.055 | 0.01 | 1.44 | 1.07 | 1.08 | 1.05 | 95680 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
