Premium
Splash Beverage Group Inc (SBEV)
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 | 0.0124 | 4.98993963783 | 0.2485 | 0.31 | 0.2478 | 593058 | 0.27691148 | CS |
| 4 | 0.0058 | 2.27361818895 | 0.2551 | 0.31 | 0.2312 | 418263 | 0.26108936 | CS |
| 12 | -0.0141 | -5.12727272727 | 0.275 | 0.52 | 0.2312 | 564428 | 0.33401387 | CS |
| 26 | -0.0971 | -27.1229050279 | 0.358 | 0.5207 | 0.2005 | 657116 | 0.29031874 | CS |
| 52 | -0.4361 | -62.5681492109 | 0.697 | 0.73 | 0.2005 | 415678 | 0.33594665 | CS |
| 156 | -1.7391 | -86.955 | 2 | 5.6 | 0.2005 | 648719 | 2.33742037 | CS |
| 260 | -2.9991 | -91.9969325153 | 3.26 | 5.6 | 0.2005 | 623050 | 2.38655323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 0.2609 | -0.0262 | -9.13 | 0.29 | 0.3 | 0.2555 | 734766 |
| 1728513000 | 0.2871 | -0.0019 | -0.66 | 0.29 | 0.31 | 0.27 | 668635 |
| 1728426600 | 0.289 | 0.022 | 8.24 | 0.2688 | 0.2937 | 0.2584 | 920207 |
| 1728340200 | 0.267 | -0.001 | -0.37 | 0.27 | 0.275 | 0.25 | 453307 |
| 1728081000 | 0.268 | 0.0196 | 7.89 | 0.2485 | 0.27 | 0.2478 | 188377 |
| 1727994600 | 0.2484 | -0.0046 | -1.82 | 0.253 | 0.2799 | 0.2479 | 229466 |
| 1727908200 | 0.253 | -0.0134 | -5.03 | 0.261 | 0.2899 | 0.2476 | 916838 |
| 1727821800 | 0.2664 | 0.0144 | 5.71 | 0.2487 | 0.2798 | 0.2375 | 874020 |
| 1727735400 | 0.252 | 0.003 | 1.20 | 0.249 | 0.2549 | 0.24 | 155521 |
| 1727476200 | 0.249 | 0.005 | 2.05 | 0.251 | 0.254199 | 0.2354 | 231291 |
| 1727389800 | 0.244 | 0.003 | 1.24 | 0.241 | 0.259499 | 0.2315 | 296555 |
| 1727303400 | 0.241 | -0.0047 | -1.91 | 0.2457 | 0.2599 | 0.2312 | 184402 |
| 1727217000 | 0.2457 | 0.0047 | 1.95 | 0.241 | 0.26 | 0.24 | 630200 |
| 1727130600 | 0.241 | -0.005 | -2.03 | 0.246 | 0.255 | 0.241 | 134443 |
| 1726871400 | 0.246 | 0.0047 | 1.95 | 0.24 | 0.26 | 0.24 | 479303 |
| 1726785000 | 0.2413 | -0.0189 | -7.26 | 0.261 | 0.265 | 0.241 | 302398 |
| 1726698600 | 0.2602 | 0.0082 | 3.25 | 0.26 | 0.2749 | 0.254 | 366314 |
| 1726612200 | 0.252 | -0.0039 | -1.52 | 0.26 | 0.26495 | 0.252 | 132283 |
| 1726525800 | 0.2559 | -0.0043 | -1.65 | 0.2879 | 0.2879 | 0.2559 | 160205 |
| 1726266600 | 0.2602 | 0.0002 | 0.08 | 0.2551 | 0.2849999 | 0.2551 | 306725 |
| 1726180200 | 0.26 | -0.0041 | -1.55 | 0.2634 | 0.2688 | 0.2561 | 289222 |
| 1726093800 | 0.2641 | -0.0064 | -2.37 | 0.2756 | 0.2849 | 0.2546 | 175070 |
| 1726007400 | 0.2705 | 0.0015 | 0.56 | 0.267 | 0.279799 | 0.2468 | 884734 |
| 1725921000 | 0.269 | -0.01 | -3.58 | 0.2658 | 0.2938 | 0.265 | 587361 |
| 1725661800 | 0.279 | -0.0036 | -1.27 | 0.28 | 0.2998 | 0.274 | 304268 |
| 1725575400 | 0.2826 | -0.0176 | -5.86 | 0.3 | 0.319 | 0.2819 | 423686 |
| 1725489000 | 0.3002 | 0.0057 | 1.94 | 0.31 | 0.3275989 | 0.2901 | 318822 |
| 1725402600 | 0.2945 | -0.0325 | -9.94 | 0.326 | 0.326 | 0.2915 | 564878 |
| 1725057000 | 0.327 | 0.028 | 9.36 | 0.3111999 | 0.3492 | 0.3051 | 1148049 |
| 1724970600 | 0.299 | -0.0043 | -1.42 | 0.305 | 0.333 | 0.2940999 | 1094520 |
| 1724884200 | 0.3033 | -0.0587 | -16.22 | 0.376 | 0.376299 | 0.2884 | 1071855 |
| 1724797800 | 0.362 | -0.0435 | -10.73 | 0.4 | 0.4 | 0.3407 | 776012 |
| 1724711400 | 0.4055 | -0.0325 | -7.42 | 0.431 | 0.475 | 0.386 | 913677 |
| 1724452200 | 0.438 | -0.012 | -2.67 | 0.4528 | 0.46 | 0.425 | 438468 |
| 1724365800 | 0.45 | -0.0621 | -12.13 | 0.5121 | 0.5157 | 0.422 | 1327053 |
| 1724279400 | 0.5121 | 0.0672 | 15.10 | 0.45 | 0.52 | 0.441 | 956514 |
| 1724193000 | 0.4449 | -0.0181 | -3.91 | 0.477 | 0.48 | 0.4306 | 303497 |
| 1724106600 | 0.463 | 0.018 | 4.04 | 0.4829 | 0.52 | 0.44 | 1533705 |
| 1723847400 | 0.445 | 0.0849001 | 23.58 | 0.3699 | 0.46 | 0.3686 | 1152822 |
| 1723761000 | 0.3600999 | -0.0219 | -5.73 | 0.375 | 0.4077 | 0.332 | 1232977 |
| 1723674600 | 0.382 | -0.0293 | -7.12 | 0.401 | 0.401 | 0.38 | 167535 |
| 1723588200 | 0.4113 | -0.0187 | -4.35 | 0.46 | 0.46 | 0.39 | 551105 |
| 1723501800 | 0.43 | 0.041 | 10.54 | 0.39 | 0.45 | 0.39 | 658068 |
| 1723242600 | 0.389 | 0.03 | 8.36 | 0.3482 | 0.3899 | 0.330001 | 399231 |
| 1723156200 | 0.359 | -0.0031 | -0.86 | 0.3635 | 0.3635 | 0.316051 | 416184 |
| 1723069800 | 0.3621 | 0.0322 | 9.76 | 0.321 | 0.3672 | 0.321 | 511090 |
| 1722983400 | 0.3299 | 0.0556 | 20.27 | 0.29 | 0.3479999 | 0.280094 | 822200 |
| 1722897000 | 0.2743 | 0.0032 | 1.18 | 0.2691 | 0.2885 | 0.24 | 604943 |
| 1722637800 | 0.2711 | -0.0379 | -12.27 | 0.304 | 0.309 | 0.27 | 516320 |
| 1722551400 | 0.309 | 0.0118 | 3.97 | 0.3045 | 0.3187 | 0.3045 | 134439 |
| 1722465000 | 0.2972 | -0.0108 | -3.51 | 0.31 | 0.32 | 0.2928 | 465337 |
| 1722378600 | 0.308 | -0.0339 | -9.92 | 0.3316 | 0.351 | 0.305 | 584256 |
| 1722292200 | 0.3419 | 0.0029 | 0.86 | 0.3398 | 0.3461 | 0.3005 | 286848 |
| 1722033000 | 0.339 | 0.0191 | 5.97 | 0.326 | 0.35 | 0.32 | 261137 |
| 1721946600 | 0.3199 | -0.0411 | -11.39 | 0.35 | 0.3703 | 0.316 | 846332 |
| 1721860200 | 0.361 | 0.002 | 0.56 | 0.36 | 0.3899 | 0.351 | 508980 |
| 1721773800 | 0.359 | 0.0393 | 12.29 | 0.321 | 0.37 | 0.321 | 616935 |
| 1721687400 | 0.3197 | 0.0376 | 13.33 | 0.304 | 0.32 | 0.2849999 | 621888 |
| 1721428200 | 0.2821 | 0.0095 | 3.48 | 0.275 | 0.31649 | 0.2622 | 465985 |
| 1721341800 | 0.2726 | -0.0304 | -10.03 | 0.3 | 0.305 | 0.2701 | 656875 |
| 1721255400 | 0.303 | -0.0256 | -7.79 | 0.33 | 0.34 | 0.303 | 469367 |
| 1721169000 | 0.3286 | 0.0019 | 0.58 | 0.33 | 0.3459999 | 0.3137 | 371464 |
| 1721082600 | 0.3267 | 0.0138 | 4.41 | 0.2896 | 0.3399 | 0.2896 | 507268 |
| 1720823400 | 0.3129 | 0.0429 | 15.89 | 0.28 | 0.3129 | 0.275001 | 530446 |
| 1720737000 | 0.27 | -0.0209 | -7.18 | 0.2909 | 0.309 | 0.26 | 711343 |
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
