Premium
Sachem Capital Corp (SCCE)
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 | -1.05 | -5.18518518519 | 20.25 | 20.25 | 18.05 | 22058 | 18.90639194 | CS |
| 4 | -1.8 | -8.57142857143 | 21 | 21.41 | 18.05 | 13546 | 19.88219896 | CS |
| 12 | -2.57 | -11.8052365641 | 21.77 | 22.69 | 18.05 | 7744 | 20.73347604 | CS |
| 26 | -2.12 | -9.94371482176 | 21.32 | 22.69 | 18.05 | 6701 | 21.12426157 | CS |
| 52 | -2.4 | -11.1111111111 | 21.6 | 23.33 | 18.05 | 5223 | 21.40752156 | CS |
| 156 | -5.4 | -21.9512195122 | 24.6 | 24.9 | 18.05 | 7304 | 21.87307916 | CS |
| 260 | -5.4 | -21.9512195122 | 24.6 | 24.9 | 18.05 | 7304 | 21.87307916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 19.02 | 0.96 | 5.32 | 18.295 | 19.43 | 18.08 | 30242 |
| 1734564600 | 18.06 | -1.02 | -5.35 | 18.926 | 19.49 | 18.06 | 25922 |
| 1734478200 | 19.08 | 0.03 | 0.16 | 19.05 | 19.34 | 18.05 | 25566 |
| 1734391800 | 19.05 | -0.52 | -2.66 | 19.59 | 19.99 | 19.05 | 9400 |
| 1734132600 | 19.57 | -0.97 | -4.72 | 20.25 | 20.25 | 19.35 | 18954 |
| 1734046200 | 20.54 | -0.11 | -0.53 | 20.635 | 20.7 | 20.37 | 7101 |
| 1733959800 | 20.65 | -0.01 | -0.05 | 20.8 | 20.8 | 20.46 | 11082 |
| 1733873400 | 20.66 | 0.16 | 0.78 | 20.55 | 20.74 | 20.55 | 10474 |
| 1733787000 | 20.5 | 0.14 | 0.69 | 20.29 | 20.56 | 20.29 | 8046 |
| 1733527800 | 20.36 | 0.11 | 0.54 | 20.25 | 20.49 | 20.1794 | 4733 |
| 1733441400 | 20.25 | -0.05 | -0.25 | 20.3 | 20.3 | 20.12 | 16422 |
| 1733355000 | 20.3 | -0.64 | -3.06 | 21.15 | 21.225 | 20.05 | 24687 |
| 1733268600 | 20.94 | -0.01 | -0.02 | 21 | 21.4025 | 20.94 | 4770 |
| 1733182200 | 20.945 | -0.03 | -0.12 | 21 | 21 | 20.93 | 3857 |
| 1732917840 | 20.97 | 0.08 | 0.38 | 21.01 | 21.1 | 20.89 | 2552 |
| 1732750200 | 20.89 | 0.06 | 0.29 | 21.41 | 21.41 | 20.86 | 3373 |
| 1732663800 | 20.83 | -0.3 | -1.42 | 21 | 21.28 | 20.769 | 13514 |
| 1732577400 | 21.13 | 0.43 | 2.08 | 21.34 | 21.34 | 20.7 | 11071 |
| 1732318200 | 20.7001 | -0.36 | -1.71 | 21 | 21.17 | 20.48 | 25353 |
| 1732231800 | 21.06 | 0.02 | 0.10 | 21.06 | 21.35 | 21.06 | 7610 |
| 1732145400 | 21.04 | -0.49 | -2.28 | 21.55 | 21.55 | 21.04 | 4522 |
| 1732059000 | 21.53 | 0.65 | 3.11 | 21 | 22.01 | 21 | 25236 |
| 1731972600 | 20.88 | -1.35 | -6.07 | 22.23 | 22.23 | 20.81 | 27660 |
| 1731713400 | 22.23 | -0.22 | -0.98 | 22.31 | 22.69 | 22.23 | 17145 |
| 1731627000 | 22.45 | 0.09 | 0.40 | 22.45 | 22.48 | 22.31 | 4345 |
| 1731540600 | 22.3601 | 0.1 | 0.45 | 22.39 | 22.4 | 22.35 | 1420 |
| 1731454200 | 22.26 | 0.06 | 0.27 | 22.3 | 22.365 | 22.25 | 2500 |
| 1731367800 | 22.2 | 0.12 | 0.54 | 22.5 | 22.5 | 22.08 | 5645 |
| 1731108600 | 22.08 | 0.01 | 0.05 | 22.07 | 22.14 | 22.07 | 8732 |
| 1731022200 | 22.07 | 0.07 | 0.32 | 21.91 | 22.13 | 21.91 | 8034 |
| 1730935800 | 22 | -0.1 | -0.45 | 22.1 | 22.24 | 21.95 | 5977 |
| 1730849400 | 22.1 | 0 | 0.00 | 22.15 | 22.15 | 22.1 | 4677 |
| 1730763000 | 22.1 | -0.07 | -0.32 | 22.16 | 22.21 | 21.84 | 6889 |
| 1730500200 | 22.17 | 0.09 | 0.41 | 22.3 | 22.4 | 22.16 | 4640 |
| 1730413800 | 22.0804 | -0.03 | -0.13 | 22.08 | 22.32 | 22.08 | 2255 |
| 1730327400 | 22.11 | 0.09 | 0.41 | 22.02 | 22.11 | 22.02 | 719 |
| 1730241000 | 22.02 | -0.08 | -0.36 | 22.12 | 22.39 | 22.02 | 2495 |
| 1730154600 | 22.1 | -0.02 | -0.09 | 22.3 | 22.32 | 22.02 | 3931 |
| 1729895400 | 22.12 | -0.08 | -0.36 | 22.2 | 22.35 | 22.04 | 10733 |
| 1729809000 | 22.2 | -0.01 | -0.02 | 22.2 | 22.2 | 22.2 | 480 |
| 1729722600 | 22.205 | 0.09 | 0.43 | 22.03 | 22.205 | 22.03 | 664 |
| 1729636200 | 22.11 | -0.14 | -0.63 | 22.2 | 22.2299 | 22.11 | 916 |
| 1729549800 | 22.25 | 0 | 0.00 | 22.32 | 22.32 | 22.1419 | 1407 |
| 1729290600 | 22.25 | -0.08 | -0.36 | 22.35 | 22.35 | 22.2395 | 3207 |
| 1729204200 | 22.33 | 0 | 0.00 | 22.33 | 22.33 | 22.33 | 655 |
| 1729117800 | 22.33 | 0.13 | 0.59 | 22.33 | 22.33 | 22.3 | 291 |
| 1729031400 | 22.2 | -0.05 | -0.24 | 22.14 | 22.26 | 22.14 | 3589 |
| 1728945000 | 22.2542 | -0.15 | -0.65 | 22.18 | 22.2542 | 22.13 | 1586 |
| 1728685800 | 22.4 | 0.12 | 0.54 | 22.4 | 22.4 | 22.15 | 887 |
| 1728599400 | 22.28 | 0 | 0.00 | 22.3145 | 22.38 | 22.28 | 1169 |
| 1728513000 | 22.28 | -0.06 | -0.26 | 22.34 | 22.3406 | 22.25 | 2568 |
| 1728426600 | 22.3391 | -0.01 | -0.05 | 22.39 | 22.4 | 22.265 | 2444 |
| 1728340200 | 22.35 | 0.06 | 0.27 | 22.14 | 22.44 | 22.14 | 3963 |
| 1728081000 | 22.29 | 0.26 | 1.18 | 22.023 | 22.32 | 22.02 | 2443 |
| 1727994600 | 22.03 | -0.01 | -0.04 | 22.1099 | 22.11 | 22.02 | 1743 |
| 1727908200 | 22.0387 | -0.02 | -0.08 | 22.09 | 22.09 | 22.0001 | 2106 |
| 1727821800 | 22.0556 | 0.07 | 0.30 | 22.04 | 22.06 | 21.89 | 2336 |
| 1727735400 | 21.99 | 0.05 | 0.23 | 21.94 | 22.08 | 21.88 | 4532 |
| 1727476200 | 21.94 | 0.21 | 0.94 | 21.77 | 22.08 | 21.77 | 6114 |
| 1727389800 | 21.7348 | -0.09 | -0.39 | 21.92 | 22.1 | 21.7348 | 12278 |
| 1727303400 | 21.82 | 0.05 | 0.23 | 21.61 | 22.0659 | 21.61 | 5028 |
| 1727217000 | 21.77 | -0.16 | -0.73 | 21.86 | 22.11 | 21.75 | 3975 |
| 1727130600 | 21.93 | 0 | 0.00 | 22 | 22.04 | 21.93 | 451 |
| 1726871400 | 21.93 | -0.06 | -0.25 | 21.98 | 22.03 | 21.92 | 2431 |
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
