Premium
Scorpius Holdings Inc (SCPX)
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 | -0.205 | -35.3448275862 | 0.58 | 0.8 | 0.35 | 25009955 | 0.54447777 | CS |
| 4 | 0.053 | 16.4596273292 | 0.322 | 0.8 | 0.2776 | 6497290 | 0.52684627 | CS |
| 12 | -0.475 | -55.8823529412 | 0.85 | 0.919 | 0.2776 | 2096846 | 0.5351576 | CS |
| 26 | 0.2987 | 391.480996068 | 0.0763 | 7.2192 | 0.0763 | 977654 | 0.5623493 | CS |
| 52 | -0.0448 | -10.6717484516 | 0.4198 | 7.2192 | 0.0699 | 4577278 | 0.17523766 | CS |
| 156 | -0.0448 | -10.6717484516 | 0.4198 | 7.2192 | 0.0699 | 4577278 | 0.17523766 | CS |
| 260 | -0.0448 | -10.6717484516 | 0.4198 | 7.2192 | 0.0699 | 4577278 | 0.17523766 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 0.38 | -0.001 | -0.26 | 0.375 | 0.396 | 0.3625 | 330625 |
| 1736379000 | 0.381 | -0.0511 | -11.83 | 0.412 | 0.4149 | 0.35 | 1170387 |
| 1736292600 | 0.4321 | -0.0663 | -13.30 | 0.4536 | 0.4899 | 0.43 | 1356042 |
| 1736206200 | 0.4984 | -0.0523 | -9.50 | 0.4726 | 0.55 | 0.456 | 5029251 |
| 1735947000 | 0.5507 | 0.2054 | 59.48 | 0.58 | 0.8 | 0.4305 | 92484138 |
| 1735860600 | 0.3453 | 0.0153 | 4.64 | 0.3316 | 0.3748 | 0.3153 | 269090 |
| 1735687800 | 0.33 | -0.03 | -8.33 | 0.361 | 0.3679 | 0.2950999 | 603698 |
| 1735601400 | 0.36 | 0.0594 | 19.76 | 0.32 | 0.38 | 0.31 | 747236 |
| 1735342200 | 0.3006 | -0.0244 | -7.51 | 0.3152 | 0.3348999 | 0.2899 | 213889 |
| 1735255800 | 0.325 | 0.009 | 2.85 | 0.3255 | 0.3424 | 0.3034 | 217860 |
| 1735077840 | 0.316 | 0.0056 | 1.80 | 0.3074 | 0.3192 | 0.294 | 177286 |
| 1734996600 | 0.3104 | -0.0292 | -8.60 | 0.3294 | 0.342 | 0.28 | 308029 |
| 1734737400 | 0.3396 | -0.0421 | -11.03 | 0.33 | 0.36 | 0.2877 | 683563 |
| 1734651000 | 0.3817 | 0.0868 | 29.43 | 0.29 | 0.5118 | 0.29 | 5936373 |
| 1734564600 | 0.2949 | -0.0026 | -0.87 | 0.309 | 0.324399 | 0.2805 | 178750 |
| 1734478200 | 0.2975 | -0.0055 | -1.82 | 0.3 | 0.3284 | 0.2801 | 309296 |
| 1734391800 | 0.303 | 0.0029 | 0.97 | 0.2911 | 0.35 | 0.29 | 461402 |
| 1734132600 | 0.3001 | -0.0299 | -9.06 | 0.322 | 0.335 | 0.2776 | 307639 |
| 1734046200 | 0.33 | -0.0054 | -1.61 | 0.34 | 0.3464149 | 0.31 | 126595 |
| 1733959800 | 0.3353999 | -0.0166 | -4.72 | 0.3557 | 0.3885 | 0.3211 | 182638 |
| 1733873400 | 0.352 | -0.029 | -7.61 | 0.3696 | 0.375 | 0.3511 | 137625 |
| 1733787000 | 0.381 | -0.016 | -4.03 | 0.4247 | 0.46215 | 0.36 | 418441 |
| 1733527800 | 0.397 | -0.0642 | -13.92 | 0.462 | 0.488 | 0.357 | 513967 |
| 1733441400 | 0.4612 | -0.0348 | -7.02 | 0.5115 | 0.5195999 | 0.46 | 158309 |
| 1733355000 | 0.496 | 0.025 | 5.31 | 0.499 | 0.5 | 0.48 | 47996 |
| 1733268600 | 0.471 | -0.07 | -12.94 | 0.5248 | 0.54 | 0.4522 | 263803 |
| 1733182200 | 0.541 | -0.069 | -11.31 | 0.64 | 0.64 | 0.5016 | 218521 |
| 1732917840 | 0.61 | -0.031 | -4.84 | 0.652 | 0.6687 | 0.6 | 112253 |
| 1732750200 | 0.641 | -0.007 | -1.08 | 0.65 | 0.67 | 0.635 | 37557 |
| 1732663800 | 0.648 | -0.011 | -1.67 | 0.658 | 0.67 | 0.64 | 138704 |
| 1732577400 | 0.659 | -0.011 | -1.64 | 0.6578 | 0.68 | 0.6401 | 39802 |
| 1732318200 | 0.67 | 0.01 | 1.52 | 0.651 | 0.67 | 0.64 | 58600 |
| 1732231800 | 0.66 | -0.005 | -0.75 | 0.709 | 0.709 | 0.6262 | 154318 |
| 1732145400 | 0.665 | 0.005 | 0.76 | 0.6589 | 0.68 | 0.6349 | 78033 |
| 1732059000 | 0.66 | -0.028 | -4.07 | 0.6959 | 0.7035 | 0.635 | 100767 |
| 1731972600 | 0.6879999 | 0.0116999 | 1.73 | 0.7148 | 0.7282499 | 0.6605 | 75716 |
| 1731713400 | 0.6763 | -0.0637 | -8.61 | 0.71 | 0.72 | 0.66 | 208492 |
| 1731627000 | 0.74 | -0.002 | -0.27 | 0.77 | 0.7818 | 0.72 | 97548 |
| 1731540600 | 0.742 | -0.06 | -7.48 | 0.79 | 0.8015 | 0.742 | 98191 |
| 1731454200 | 0.802 | -0.068 | -7.82 | 0.88 | 0.88 | 0.77755 | 136690 |
| 1731367800 | 0.87 | -0.0397 | -4.36 | 0.9 | 0.9097 | 0.8270999 | 180743 |
| 1731108600 | 0.9097 | 0.1034 | 12.82 | 0.842 | 0.919 | 0.8169999 | 570821 |
| 1731022200 | 0.8063 | -0.0032 | -0.40 | 0.8199999 | 0.829 | 0.7661 | 326922 |
| 1730935800 | 0.8095 | 0.0595 | 7.93 | 0.76 | 0.81 | 0.731788 | 203891 |
| 1730849400 | 0.75 | 0.015 | 2.04 | 0.7486 | 0.765 | 0.7 | 143386 |
| 1730763000 | 0.735 | 0.0191 | 2.67 | 0.72 | 0.7529 | 0.708 | 178817 |
| 1730500200 | 0.7159 | -0.0041 | -0.57 | 0.74 | 0.7581 | 0.7 | 129197 |
| 1730413800 | 0.72 | -0.04 | -5.26 | 0.76 | 0.77 | 0.72 | 135047 |
| 1730327400 | 0.76 | 0.0625 | 8.96 | 0.7609 | 0.77 | 0.73 | 129410 |
| 1730241000 | 0.6975 | -0.0325 | -4.45 | 0.7276 | 0.749999 | 0.6899999 | 34509 |
| 1730154600 | 0.73 | 0.01 | 1.39 | 0.7658 | 0.7658 | 0.71 | 77682 |
| 1729895400 | 0.72 | -0.032 | -4.26 | 0.7294 | 0.74 | 0.701 | 71655 |
| 1729809000 | 0.752 | -0.018 | -2.34 | 0.76 | 0.7959 | 0.7006 | 151569 |
| 1729722600 | 0.77 | -0.0315 | -3.93 | 0.7775 | 0.8 | 0.75 | 184100 |
| 1729636200 | 0.8015 | -0.02227 | -2.70 | 0.83 | 0.83 | 0.79 | 156406 |
| 1729549800 | 0.82377 | 0.0037701 | 0.46 | 0.8199999 | 0.846 | 0.78 | 404490 |
| 1729290600 | 0.8199999 | 0.0469999 | 6.08 | 0.85 | 0.8599 | 0.76 | 486231 |
| 1729204200 | 0.773 | 0.0405 | 5.53 | 0.73 | 0.8 | 0.73 | 709070 |
| 1729117800 | 0.7325 | -0.0175 | -2.33 | 0.75 | 0.75 | 0.73 | 38634 |
| 1729031400 | 0.75 | 0 | 0.00 | 0.7496 | 0.75 | 0.7302 | 7934 |
| 1728945000 | 0.75 | 0.0195 | 2.67 | 0.771 | 0.7799 | 0.7305 | 28322 |
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
