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 | -0.34 | -1.37096774194 | 24.8 | 24.84 | 24.41 | 2254 | 24.65517198 | CS |
| 4 | -0.2191 | -0.887795746198 | 24.6791 | 24.84 | 24.41 | 4278 | 24.72725169 | CS |
| 12 | 0.77 | 3.25031658928 | 23.69 | 24.84 | 23.44 | 2820 | 24.40811517 | CS |
| 26 | 1.59 | 6.95233930914 | 22.87 | 24.84 | 22.87 | 2664 | 23.89912516 | CS |
| 52 | 5.21 | 27.0649350649 | 19.25 | 24.84 | 19 | 2822 | 22.9735459 | CS |
| 156 | 3.55 | 16.9775227164 | 20.91 | 24.84 | 17.94 | 3883 | 21.62265783 | CS |
| 260 | 0.01 | 0.040899795501 | 24.45 | 25.2376 | 17.94 | 4532 | 21.7065042 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 23.625 | 0.05 | 0.23 | 23.6 | 23.75 | 23.53 | 2330 |
| 1775773800 | 23.57 | -0.11 | -0.46 | 23.7 | 23.7 | 23.57 | 391 |
| 1775687400 | 23.68 | 0.24 | 1.02 | 23.58 | 23.76 | 23.58 | 2197 |
| 1775601000 | 23.44 | -0.26 | -1.10 | 23.44 | 23.44 | 23.44 | 406 |
| 1775514600 | 23.6999 | 0 | 0.00 | 23.6 | 23.75 | 23.6 | 869 |
| 1775169000 | 23.6999 | 0.1 | 0.42 | 23.6 | 23.7 | 23.6 | 3132 |
| 1775082600 | 23.6 | 0 | 0.00 | 23.74 | 23.74 | 23.6 | 73 |
| 1774996200 | 23.6 | -0.01 | -0.04 | 23.75 | 23.76 | 23.6 | 1717 |
| 1774909800 | 23.61 | -0.04 | -0.17 | 23.55 | 23.76 | 23.55 | 4034 |
| 1774650600 | 23.65 | -0.02 | -0.08 | 23.75 | 23.76 | 23.65 | 1300 |
| 1774564200 | 23.67 | -0.02 | -0.08 | 23.69 | 23.69 | 23.55 | 1392 |
| 1774477800 | 23.69 | 0.05 | 0.21 | 23.6 | 23.69 | 23.6 | 846 |
| 1774391400 | 23.64 | 0.2 | 0.84 | 23.54 | 23.64 | 23.54 | 3421 |
| 1774305000 | 23.4441 | 0.04 | 0.16 | 23.44 | 23.5 | 23.39 | 5719 |
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.
