Premium
Sachem Capital Corp (SCCF)
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 | 0.3088 | 1.27973477 | 24.13 | 24.57 | 24.13 | 2635 | 24.43494431 | CS |
| 4 | -0.1112 | -0.452953156823 | 24.55 | 24.65 | 24.1 | 1498 | 24.47531919 | CS |
| 12 | 0.8188 | 3.46655376799 | 23.62 | 24.84 | 23.62 | 2718 | 24.55777569 | CS |
| 26 | 1.0388 | 4.43931623932 | 23.4 | 24.84 | 22.9001 | 2556 | 24.01291447 | CS |
| 52 | 4.9688 | 25.520287622 | 19.47 | 24.84 | 19.2601 | 2807 | 23.15962887 | CS |
| 156 | 3.0788 | 14.4138576779 | 21.36 | 24.84 | 17.94 | 3849 | 21.66600903 | CS |
| 260 | -0.0112 | -0.0458077709611 | 24.45 | 25.2376 | 17.94 | 4483 | 21.73136329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 24.4388 | 0.14 | 0.57 | 24.5 | 24.5 | 24.3 | 1753 |
| 1783636200 | 24.3 | -0.07 | -0.29 | 24.4 | 24.4 | 24.265 | 1666 |
| 1783549800 | 24.37 | -0.12 | -0.49 | 24.45 | 24.4999 | 24.35 | 3124 |
| 1783463400 | 24.49 | -0.01 | -0.04 | 24.5 | 24.5 | 24.49 | 1044 |
| 1783377000 | 24.5 | -0.02 | -0.07 | 24.13 | 24.57 | 24.13 | 5587 |
| 1783031400 | 24.5174 | 0.02 | 0.07 | 24.64 | 24.64 | 24.5 | 2002 |
| 1782945000 | 24.5 | 0.01 | 0.04 | 24.5 | 24.5 | 24.49 | 678 |
| 1782858600 | 24.49 | -0.01 | -0.04 | 24.49 | 24.4901 | 24.49 | 1106 |
| 1782772200 | 24.5 | 0.02 | 0.10 | 24.44 | 24.5 | 24.44 | 1687 |
| 1782513000 | 24.475 | 0.04 | 0.14 | 24.475 | 24.475 | 24.475 | 100 |
| 1782426600 | 24.44 | -0.07 | -0.29 | 24.44 | 24.44 | 24.44 | 104 |
| 1782340200 | 24.51 | 0.06 | 0.25 | 24.601 | 24.601 | 24.45 | 1028 |
| 1782253800 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 102 |
| 1782167400 | 24.45 | -0.01 | -0.04 | 24.1 | 24.45 | 24.1 | 299 |
| 1781821800 | 24.46 | 0.01 | 0.04 | 24.51 | 24.51 | 24.46 | 111 |
| 1781735400 | 24.45 | 0 | 0.02 | 24.64 | 24.64 | 24.45 | 2338 |
| 1781649000 | 24.445 | -0.16 | -0.63 | 24.41 | 24.5 | 24.41 | 745 |
| 1781562600 | 24.6001 | -0.24 | -0.97 | 24.55 | 24.65 | 24.5 | 3484 |
| 1781303400 | 24.84 | 0.01 | 0.04 | 24.84 | 24.84 | 24.79 | 575 |
| 1781217000 | 24.83 | 0.02 | 0.08 | 24.8 | 24.83 | 24.79 | 4129 |
| 1781130600 | 24.81 | 0 | 0.00 | 24.7813 | 24.81 | 24.78 | 2496 |
| 1781044200 | 24.81 | 0.01 | 0.04 | 24.79 | 24.82 | 24.7 | 14209 |
| 1780957800 | 24.8 | 0.02 | 0.08 | 24.8 | 24.8 | 24.71 | 9242 |
| 1780698600 | 24.78 | -0.01 | -0.04 | 24.79 | 24.84 | 24.7501 | 5089 |
| 1780612200 | 24.79 | 0 | 0.00 | 24.75 | 24.79 | 24.75 | 2549 |
| 1780525800 | 24.79 | 0.19 | 0.77 | 24.64 | 24.79 | 24.64 | 5865 |
| 1780439400 | 24.6 | -0.05 | -0.20 | 24.7 | 24.7 | 24.6 | 3455 |
| 1780353000 | 24.65 | -0.04 | -0.16 | 24.65 | 24.74 | 24.648 | 3586 |
| 1780093800 | 24.69 | 0.01 | 0.04 | 24.69 | 24.69 | 24.69 | 290 |
| 1780007400 | 24.68 | -0.01 | -0.04 | 24.69 | 24.69 | 24.65 | 1465 |
| 1779921000 | 24.69 | 0.04 | 0.16 | 24.69 | 24.69 | 24.62 | 1273 |
| 1779834600 | 24.65 | -0.03 | -0.12 | 24.64 | 24.69 | 24.635 | 5178 |
| 1779489000 | 24.68 | 0.01 | 0.04 | 24.67 | 24.68 | 24.545 | 8242 |
| 1779402600 | 24.67 | -0.01 | -0.04 | 24.6791 | 24.68 | 24.6401 | 7075 |
| 1779316200 | 24.68 | 0.09 | 0.37 | 24.64 | 24.69 | 24.62 | 5959 |
| 1779229800 | 24.59 | -0.01 | -0.04 | 24.6 | 24.64 | 24.53 | 6065 |
| 1779143400 | 24.6 | 0.6 | 2.50 | 24.26 | 24.6237 | 24.26 | 19629 |
| 1778884200 | 24 | 0 | 0.00 | 23.99 | 24 | 23.97 | 1151 |
| 1778797800 | 24 | 0.1 | 0.40 | 23.9 | 24 | 23.9 | 1013 |
| 1778711400 | 23.9034 | -0.09 | -0.39 | 23.92 | 23.99 | 23.9034 | 384 |
| 1778625000 | 23.998 | -0 | -0.01 | 23.99 | 24 | 23.99 | 201 |
| 1778538600 | 24 | 0.03 | 0.13 | 23.91 | 24 | 23.91 | 1102 |
| 1778279400 | 23.9699 | -0.03 | -0.12 | 24 | 24 | 23.9699 | 443 |
| 1778193000 | 23.998 | 0.1 | 0.41 | 24 | 24 | 23.998 | 358 |
| 1778106600 | 23.9001 | -0.1 | -0.42 | 24 | 24 | 23.9001 | 1473 |
| 1778020200 | 24 | 0 | 0.00 | 23.8 | 24 | 23.8 | 665 |
| 1777933800 | 24 | 0.05 | 0.21 | 23.96 | 24 | 23.95 | 1682 |
| 1777674600 | 23.95 | 0 | 0.00 | 24 | 24 | 23.902 | 937 |
| 1777588200 | 23.95 | -0.02 | -0.08 | 24 | 24 | 23.95 | 524 |
| 1777501800 | 23.97 | 0.07 | 0.31 | 24 | 24 | 23.97 | 1208 |
| 1777415400 | 23.895 | -0.09 | -0.35 | 23.98 | 24 | 23.895 | 3388 |
| 1777329000 | 23.98 | 0 | 0.00 | 23.75 | 23.98 | 23.75 | 1858 |
| 1777069800 | 23.98 | 0 | 0.00 | 23.9636 | 23.98 | 23.9 | 572 |
| 1776983400 | 23.9799 | 0.15 | 0.63 | 23.7332 | 23.98 | 23.7332 | 1838 |
| 1776897000 | 23.83 | 0.06 | 0.25 | 23.73 | 23.83 | 23.73 | 313 |
| 1776810600 | 23.77 | 0.15 | 0.64 | 23.62 | 23.87 | 23.62 | 2098 |
| 1776724200 | 23.62 | -0.07 | -0.30 | 23.62 | 23.62 | 23.62 | 405 |
| 1776465000 | 23.69 | -0.04 | -0.17 | 23.6 | 23.7999 | 23.6 | 823 |
| 1776378600 | 23.73 | 0.09 | 0.38 | 23.71 | 23.76 | 23.68 | 2530 |
| 1776292200 | 23.64 | 0.13 | 0.55 | 23.7478 | 23.7478 | 23.5301 | 6197 |
| 1776205800 | 23.51 | 0 | 0.00 | 23.55 | 23.55 | 23.51 | 215 |
| 1776119400 | 23.51 | -0.12 | -0.49 | 23.63 | 23.63 | 23.51 | 1396 |
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.
