Premium
Sifco Industries Inc (SIF)
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 | 2.9361 | 14.7025538307 | 19.97 | 23.18 | 19.85 | 89982 | 21.67295862 | CS |
| 4 | 3.8761 | 20.3683657383 | 19.03 | 23.18 | 18.34 | 85846 | 20.99422148 | CS |
| 12 | 9.8261 | 75.123088685 | 13.08 | 23.18 | 12.1201 | 82588 | 18.01649199 | CS |
| 26 | 16.4961 | 257.349453978 | 6.41 | 23.18 | 4.88 | 79017 | 14.76348414 | CS |
| 52 | 19.2261 | 522.448369565 | 3.68 | 23.18 | 2.95 | 51626 | 12.692598 | CS |
| 156 | 20.2361 | 757.906367041 | 2.67 | 23.18 | 2.33 | 24238 | 10.05787021 | CS |
| 260 | 13.3861 | 140.610294118 | 9.52 | 23.18 | 1.95 | 17833 | 9.21679944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860200 | 15.2 | 0.47 | 3.19 | 14.83 | 15.25 | 13.65 | 51389 |
| 1775773800 | 14.73 | -0.22 | -1.47 | 14.83 | 15.64 | 13.9001 | 108105 |
| 1775687400 | 14.95 | 1.3 | 9.52 | 14.03 | 14.99 | 13.81 | 53385 |
| 1775601000 | 13.65 | -0.04 | -0.29 | 13.49 | 13.9 | 13.16 | 18834 |
| 1775514600 | 13.69 | -0.58 | -4.06 | 14.05 | 14.38 | 13.3 | 89941 |
| 1775169000 | 14.27 | 1.61 | 12.72 | 12.76 | 14.29 | 12.76 | 40762 |
| 1775082600 | 12.66 | -0.65 | -4.88 | 12.89 | 13.69 | 12.64 | 30997 |
| 1774996200 | 13.31 | 1.16 | 9.55 | 12.6 | 13.6262 | 12.24 | 99162 |
| 1774909800 | 12.15 | -0.89 | -6.83 | 12.77 | 13.22 | 12.1201 | 67654 |
| 1774650600 | 13.04 | -0.05 | -0.38 | 13.01 | 13.46 | 12.27 | 104848 |
| 1774564200 | 13.09 | -0.34 | -2.53 | 13.08 | 13.98 | 12.28 | 85116 |
| 1774477800 | 13.43 | 0.47 | 3.63 | 12.96 | 13.71 | 12.63 | 35000 |
| 1774391400 | 12.96 | -1.54 | -10.62 | 14.6 | 14.6 | 11.99 | 205592 |
| 1774305000 | 14.5 | -0.12 | -0.82 | 14.91 | 15.72 | 14.5 | 86013 |
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.
