Premium
Sachem Capital Corp (SCCF)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.264200792602 | 22.71 | 22.92 | 22.54 | 3494 | 22.76787553 | CS |
| 4 | 0.36 | 1.60642570281 | 22.41 | 22.92 | 22.22 | 3241 | 22.60772225 | CS |
| 12 | 1.26 | 5.85774058577 | 21.51 | 22.92 | 21.4 | 3436 | 22.25153852 | CS |
| 26 | 0.14 | 0.618647812638 | 22.63 | 22.99 | 21.4 | 3615 | 22.18615927 | CS |
| 52 | 1.12 | 5.17321016166 | 21.65 | 24.71 | 21.04 | 3325 | 22.16016941 | CS |
| 156 | -1.68 | -6.87116564417 | 24.45 | 25.2376 | 18.72 | 4921 | 21.93564753 | CS |
| 260 | -1.68 | -6.87116564417 | 24.45 | 25.2376 | 18.72 | 4921 | 21.93564753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 22.7899 | -0.01 | -0.04 | 22.69 | 22.84 | 22.68 | 5363 |
| 1731108600 | 22.8 | -0.08 | -0.35 | 22.89 | 22.89 | 22.8 | 1267 |
| 1731022200 | 22.88 | 0.21 | 0.94 | 22.8 | 22.88 | 22.76 | 4447 |
| 1730935800 | 22.668 | 0.01 | 0.04 | 22.65 | 22.668 | 22.64 | 4013 |
| 1730849400 | 22.66 | -0.05 | -0.23 | 22.71 | 22.7499 | 22.66 | 2379 |
| 1730763000 | 22.7117 | 0.11 | 0.47 | 22.7 | 22.73 | 22.6759 | 5040 |
| 1730500200 | 22.6048 | 0.17 | 0.78 | 22.5 | 22.6048 | 22.435 | 2793 |
| 1730413800 | 22.43 | -0.03 | -0.13 | 22.46 | 22.73 | 22.43 | 1955 |
| 1730327400 | 22.46 | -0.04 | -0.16 | 22.49 | 22.49 | 22.36 | 1537 |
| 1730241000 | 22.495 | -0.08 | -0.33 | 22.42 | 22.495 | 22.22 | 7535 |
| 1730154600 | 22.57 | 0.09 | 0.40 | 22.55 | 22.74 | 22.4 | 7411 |
| 1729895400 | 22.48 | -0.05 | -0.20 | 22.45 | 22.68 | 22.45 | 2880 |
| 1729809000 | 22.525 | -0.17 | -0.73 | 22.69 | 22.69 | 22.51 | 11091 |
| 1729722600 | 22.69 | 0.04 | 0.18 | 22.6648 | 22.69 | 22.6648 | 603 |
| 1729636200 | 22.65 | 0.01 | 0.04 | 22.65 | 22.66 | 22.65 | 534 |
| 1729549800 | 22.64 | 0.27 | 1.21 | 22.61 | 22.64 | 22.52 | 1480 |
| 1729290600 | 22.37 | -0.22 | -0.97 | 22.52 | 22.58 | 22.37 | 604 |
| 1729204200 | 22.59 | 0.01 | 0.04 | 22.58 | 22.59 | 22.58 | 526 |
| 1729117800 | 22.5799 | 0.12 | 0.53 | 22.44 | 22.5799 | 22.43 | 1716 |
| 1729031400 | 22.46 | -0.04 | -0.18 | 22.41 | 22.52 | 22.3707 | 1653 |
| 1728945000 | 22.5 | 0.02 | 0.09 | 22.43 | 22.51 | 22.43 | 1391 |
| 1728685800 | 22.48 | 0.07 | 0.31 | 22.536 | 22.536 | 22.41 | 1704 |
| 1728599400 | 22.41 | -0.14 | -0.62 | 22.495 | 22.495 | 22.41 | 1079 |
| 1728513000 | 22.5494 | 0.15 | 0.67 | 22.59 | 22.59 | 22.4975 | 2387 |
| 1728426600 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 38 |
| 1728340200 | 22.4 | -0.03 | -0.11 | 22.38 | 22.416 | 22.38 | 1035 |
| 1728081000 | 22.425 | -0.01 | -0.02 | 22.5 | 22.5 | 22.425 | 1107 |
| 1727994600 | 22.43 | -0.11 | -0.49 | 22.5 | 22.5 | 22.43 | 2106 |
| 1727908200 | 22.54 | 0 | 0.00 | 22.6 | 22.6 | 22.54 | 31 |
| 1727821800 | 22.54 | 0.1 | 0.46 | 22.57 | 22.57 | 22.5099 | 1828 |
| 1727735400 | 22.4374 | -0.22 | -0.97 | 22.5 | 22.64 | 22.38 | 1338 |
| 1727476200 | 22.6577 | 0.21 | 0.92 | 22.44 | 22.665 | 22.4115 | 5523 |
| 1727389800 | 22.452 | -0.04 | -0.17 | 22.49 | 22.49 | 22.4 | 4044 |
| 1727303400 | 22.49 | 0.08 | 0.36 | 22.471 | 22.49 | 22.4696 | 1106 |
| 1727217000 | 22.41 | -0.03 | -0.13 | 22.42 | 22.49 | 22.41 | 713 |
| 1727130600 | 22.44 | 0.19 | 0.85 | 22.4217 | 22.44 | 22.37 | 2231 |
| 1726871400 | 22.2508 | -0.14 | -0.62 | 22.41 | 22.41 | 22.2508 | 377 |
| 1726785000 | 22.39 | 0.21 | 0.94 | 22.2 | 22.39 | 22.19 | 4741 |
| 1726698600 | 22.1808 | -0.02 | -0.09 | 22.2 | 22.2 | 22.1 | 1181 |
| 1726612200 | 22.1999 | 0 | 0.00 | 22.1 | 22.1999 | 22.1 | 127 |
| 1726525800 | 22.1999 | -0.11 | -0.49 | 22.2 | 22.2001 | 22.01 | 2754 |
| 1726266600 | 22.31 | -0.14 | -0.62 | 22.4 | 22.4 | 22.22 | 6025 |
| 1726180200 | 22.45 | 0.01 | 0.03 | 22.45 | 22.45 | 22.42 | 3458 |
| 1726093800 | 22.4425 | -0.03 | -0.12 | 22.49 | 22.49 | 22.4 | 520 |
| 1726007400 | 22.47 | 0.07 | 0.31 | 22.4 | 22.47 | 22.37 | 332 |
| 1725921000 | 22.4 | -0.07 | -0.31 | 22.49 | 22.49 | 22.4 | 1255 |
| 1725661800 | 22.4695 | 0.04 | 0.17 | 22.475 | 22.49 | 22.46 | 5227 |
| 1725575400 | 22.4314 | 0.05 | 0.23 | 22.35 | 22.4314 | 22.35 | 2907 |
| 1725489000 | 22.38 | 0.08 | 0.36 | 22.3 | 22.52 | 22.3 | 8219 |
| 1725402600 | 22.3 | 0.16 | 0.72 | 22.2999 | 22.3 | 22.17 | 1046 |
| 1725057000 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 20 |
| 1724970600 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 100 |
| 1724884200 | 22.14 | 0.03 | 0.13 | 22.08 | 22.19 | 22.08 | 1285 |
| 1724797800 | 22.1117 | 0.03 | 0.14 | 22.08 | 22.16 | 22.08 | 1644 |
| 1724711400 | 22.08 | 0.14 | 0.64 | 22.1 | 22.15 | 22.05 | 2321 |
| 1724452200 | 21.94 | 0.24 | 1.11 | 21.7 | 22.1799 | 21.7 | 17964 |
| 1724365800 | 21.7 | 0.12 | 0.56 | 21.6 | 21.79 | 21.4 | 38410 |
| 1724279400 | 21.58 | 0.15 | 0.70 | 21.55 | 21.69 | 21.49 | 9189 |
| 1724193000 | 21.4304 | -0.07 | -0.32 | 21.51 | 21.51 | 21.4304 | 1124 |
| 1724106600 | 21.5 | -0.14 | -0.65 | 21.64 | 21.7199 | 21.5 | 5607 |
| 1723847400 | 21.64 | -0.01 | -0.05 | 21.64 | 21.6619 | 21.6299 | 3959 |
| 1723761000 | 21.65 | -0.1 | -0.46 | 21.75 | 21.75 | 21.64 | 18339 |
| 1723674600 | 21.75 | -0.04 | -0.16 | 21.68 | 21.83 | 21.66 | 12743 |
| 1723588200 | 21.7859 | -0.28 | -1.29 | 22.07 | 22.07 | 21.65 | 6825 |
| 1723501800 | 22.07 | -0.03 | -0.14 | 22.11 | 22.22 | 21.97 | 1541 |
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
