Premium
Sifco Industries Inc (SIF)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -10.1591187271 | 24.51 | 27.24 | 20.2 | 228002 | 22.91767621 | CS |
| 4 | 0.56 | 2.60950605778 | 21.46 | 27.24 | 20 | 146435 | 22.82490918 | CS |
| 12 | 6.35 | 40.5232929164 | 15.67 | 27.24 | 13.5801 | 103397 | 20.65249079 | CS |
| 26 | 16 | 265.780730897 | 6.02 | 27.24 | 5.78 | 93696 | 16.8053343 | CS |
| 52 | 17.46 | 382.894736842 | 4.56 | 27.24 | 4.4433 | 59142 | 14.50123777 | CS |
| 156 | 19.43 | 750.193050193 | 2.59 | 27.24 | 2.33 | 27156 | 11.50964539 | CS |
| 260 | 11.55 | 110.315186246 | 10.47 | 27.24 | 1.95 | 19451 | 10.48078206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 22.02 | 0.12 | 0.55 | 22 | 22.5 | 21.4 | 104823 |
| 1783636200 | 21.9 | 0.67 | 3.16 | 20.74 | 22.4605 | 20.2 | 208943 |
| 1783549800 | 21.23 | -4.48 | -17.43 | 25.56 | 25.99 | 21.21 | 382095 |
| 1783463400 | 25.71 | 0.35 | 1.38 | 25.6 | 27.24 | 24.5 | 210211 |
| 1783377000 | 25.36 | 0.71 | 2.88 | 24.51 | 25.98 | 24.27 | 110760 |
| 1783031400 | 24.65 | 0.14 | 0.57 | 25.62 | 26.45 | 24.56 | 232715 |
| 1782945000 | 24.51 | 1.11 | 4.74 | 23.52 | 26.45 | 23.41 | 407254 |
| 1782858600 | 23.4 | 1.61 | 7.36 | 22 | 23.5 | 21.375 | 163291 |
| 1782772200 | 21.795 | -0.1 | -0.43 | 21.71 | 22.18 | 21.38 | 53694 |
| 1782513000 | 21.89 | 0.9 | 4.29 | 20.71 | 23 | 20.36 | 104190 |
| 1782426600 | 20.99 | 0.36 | 1.75 | 20.6 | 21.08 | 20.39 | 59411 |
| 1782340200 | 20.63 | 0.35 | 1.73 | 20.55 | 21.18 | 20.29 | 63370 |
| 1782253800 | 20.28 | -0.22 | -1.07 | 20.17 | 21.32 | 20 | 68258 |
| 1782167400 | 20.5 | -2.15 | -9.49 | 22.28 | 22.28 | 20.03 | 113866 |
| 1781821800 | 22.65 | 1.21 | 5.64 | 21.89 | 22.76 | 21 | 84125 |
| 1781735400 | 21.44 | -0.58 | -2.63 | 22.47 | 23.18 | 21 | 120554 |
| 1781649000 | 22.02 | 0.21 | 0.96 | 21.97 | 22.9995 | 21.5401 | 94297 |
| 1781562600 | 21.81 | 0.84 | 4.01 | 21.5 | 22.4999 | 20.5501 | 121274 |
| 1781303400 | 20.97 | -0.77 | -3.54 | 21.46 | 21.6 | 20.67 | 37518 |
| 1781217000 | 21.74 | 1.55 | 7.68 | 19.97 | 21.75 | 19.85 | 76269 |
| 1781130600 | 20.19 | 0.12 | 0.60 | 20.02 | 20.585 | 19.83 | 28262 |
| 1781044200 | 20.07 | -0.6 | -2.90 | 21 | 21.23 | 18.85 | 79329 |
| 1780957800 | 20.67 | 0.35 | 1.72 | 20.32 | 21.8986 | 20.3 | 67621 |
| 1780698600 | 20.32 | -0.5 | -2.40 | 20.5 | 20.58 | 19.91 | 42173 |
| 1780612200 | 20.82 | 0.83 | 4.15 | 20.09 | 20.975 | 19.1537 | 41835 |
| 1780525800 | 19.99 | 0.15 | 0.76 | 19.75 | 20.38 | 19.285 | 68443 |
| 1780439400 | 19.84 | -0.3 | -1.49 | 19.94 | 20.97 | 19.5001 | 97685 |
| 1780353000 | 20.14 | -0.13 | -0.64 | 20.04 | 20.4999 | 18.9983 | 103482 |
| 1780093800 | 20.27 | -1.18 | -5.50 | 21.27 | 21.32 | 20 | 49762 |
| 1780007400 | 21.45 | -0.15 | -0.69 | 21.47 | 21.89 | 20.25 | 70552 |
| 1779921000 | 21.6 | -0.17 | -0.78 | 22 | 22.2499 | 21.1101 | 88632 |
| 1779834600 | 21.77 | 2.02 | 10.23 | 20 | 22.5 | 19.76 | 315539 |
| 1779489000 | 19.75 | 0.35 | 1.80 | 19.2 | 20 | 18.89 | 78363 |
| 1779402600 | 19.4 | 0.29 | 1.52 | 19.03 | 19.4 | 18.34 | 49489 |
| 1779316200 | 19.11 | 0.93 | 5.12 | 18.08 | 19.13 | 17.6116 | 47552 |
| 1779229800 | 18.18 | 0.08 | 0.44 | 18.39 | 18.47 | 17.28 | 81207 |
| 1779143400 | 18.1 | 0.08 | 0.44 | 17.93 | 18.57 | 17.75 | 108398 |
| 1778884200 | 18.02 | -0.42 | -2.28 | 18 | 18.37 | 17.1 | 68587 |
| 1778797800 | 18.44 | -0.57 | -3.00 | 19.02 | 19.1399 | 18.105 | 55612 |
| 1778711400 | 19.01 | -0.99 | -4.95 | 19.5 | 20.25 | 18.75 | 110547 |
| 1778625000 | 20 | 0.56 | 2.88 | 19.24 | 20.0899 | 18.69 | 131825 |
| 1778538600 | 19.44 | -0.42 | -2.11 | 19.25 | 19.76 | 17.1601 | 207662 |
| 1778279400 | 19.86 | 4.31 | 27.72 | 18.75 | 20.39 | 18.05 | 342277 |
| 1778193000 | 15.55 | -0.24 | -1.52 | 15.79 | 15.9799 | 15.025 | 46665 |
| 1778106600 | 15.79 | -0.59 | -3.60 | 16.399999 | 16.399999 | 13.84 | 105754 |
| 1778020200 | 16.379999 | 0.36 | 2.25 | 16.25 | 16.524899 | 15.63 | 44422 |
| 1777933800 | 16.02 | -1.37 | -7.88 | 17.08 | 17.08 | 15.87 | 60469 |
| 1777674600 | 17.39 | 1.14 | 7.02 | 16.329999 | 17.57 | 16.1 | 115349 |
| 1777588200 | 16.25 | 1.35 | 9.06 | 15.07 | 16.25 | 14.869 | 64945 |
| 1777501800 | 14.9 | -0.18 | -1.19 | 15.19 | 15.44 | 14.81 | 25420 |
| 1777415400 | 15.08 | -0.87 | -5.45 | 15.33 | 15.585 | 14.75 | 30635 |
| 1777329000 | 15.95 | 1.16 | 7.84 | 14.7 | 16.16 | 14.7 | 66569 |
| 1777069800 | 14.79 | 0.1 | 0.68 | 14.31 | 15.33 | 14.08 | 36884 |
| 1776983400 | 14.69 | 0.03 | 0.20 | 14.55 | 14.7 | 13.94 | 52489 |
| 1776897000 | 14.66 | 0.1 | 0.69 | 14.63 | 14.66 | 13.81 | 36678 |
| 1776810600 | 14.56 | 0.25 | 1.75 | 14.39 | 14.6 | 13.8801 | 25039 |
| 1776724200 | 14.31 | -0.29 | -1.99 | 14.47 | 14.99 | 13.5801 | 93069 |
| 1776465000 | 14.6 | -0.86 | -5.56 | 15.67 | 15.67 | 14.33 | 42294 |
| 1776378600 | 15.46 | -0.43 | -2.71 | 15.85 | 15.89 | 14.31 | 56638 |
| 1776292200 | 15.89 | 0.15 | 0.95 | 15.74 | 16 | 14.75 | 85775 |
| 1776205800 | 15.74 | 0.25 | 1.61 | 15.79 | 16.28 | 14.69 | 141751 |
| 1776119400 | 15.49 | 0.29 | 1.91 | 14.69 | 16.1 | 14.69 | 124310 |
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.
