Premium
Sunlink Health Systems (SSY)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0453 | -4.62244897959 | 0.98 | 1.09 | 0.8246 | 27492 | 0.89218401 | CS |
| 4 | 0.1546 | 19.8179720549 | 0.7801 | 1.12 | 0.7801 | 70316 | 1.00089843 | CS |
| 12 | 0.1847 | 24.6266666667 | 0.75 | 1.91 | 0.6247 | 405856 | 1.11894868 | CS |
| 26 | 0.1547 | 19.8333333333 | 0.78 | 1.91 | 0.6247 | 185744 | 1.10898987 | CS |
| 52 | 0.1847 | 24.6266666667 | 0.75 | 1.91 | 0.5303 | 101008 | 1.07065263 | CS |
| 156 | -0.4353 | -31.7737226277 | 1.37 | 2.1 | 0.5303 | 72832 | 1.24106121 | CS |
| 260 | 0.0047 | 0.505376344086 | 0.93 | 7.62 | 0.5303 | 400028 | 3.46807104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 0.9347 | 0.047164 | 5.31 | 0.943 | 1.09 | 0.8901 | 17587 |
| 1741732200 | 0.887536 | 0.017536 | 2.02 | 0.84 | 1 | 0.84 | 44989 |
| 1741645800 | 0.87 | -0.1044 | -10.71 | 1.02 | 1.02 | 0.8246 | 66459 |
| 1741390200 | 0.9744 | -0.0356 | -3.52 | 0.9927 | 0.9927 | 0.9744 | 1250 |
| 1741303800 | 1.01 | 0.01 | 1.00 | 0.98 | 1.02 | 0.98 | 7011 |
| 1741217400 | 1 | -0.0188 | -1.85 | 1.06 | 1.06 | 0.8775 | 137551 |
| 1741131000 | 1.0188 | 0.03 | 2.91 | 0.98 | 1.08 | 0.97 | 212214 |
| 1741044600 | 0.99 | -0.1 | -9.17 | 1.08 | 1.12 | 0.99 | 58981 |
| 1740785400 | 1.09 | 0.09 | 8.46 | 1.01 | 1.11 | 0.9802 | 109276 |
| 1740699000 | 1.0049999 | -0.06 | -6.06 | 1.06 | 1.07 | 1 | 31864 |
| 1740612600 | 1.0698 | 0.02 | 1.89 | 1.06 | 1.1 | 1.025 | 109960 |
| 1740526200 | 1.05 | 0.06 | 6.39 | 0.97 | 1.06 | 0.97 | 26988 |
| 1740439800 | 0.9869 | -0.0032 | -0.32 | 1.02 | 1.03 | 0.96318 | 45269 |
| 1740180600 | 0.9901 | 0.0001 | 0.01 | 0.9764 | 1.0299 | 0.9764 | 45087 |
| 1740094200 | 0.99 | -0.04 | -3.88 | 1.03 | 1.04 | 0.9703 | 85361 |
| 1740007800 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 0.8536 | 68545 |
| 1739921400 | 1.02 | 0.06 | 6.03 | 0.9331 | 1.04 | 0.9331 | 89496 |
| 1739575800 | 0.962 | 0.112 | 13.18 | 0.8536 | 0.969 | 0.8395 | 163769 |
| 1739489400 | 0.85 | 0.05 | 6.25 | 0.7801 | 0.85 | 0.7801 | 14187 |
| 1739403000 | 0.8 | -0.07 | -8.05 | 0.87 | 0.8996 | 0.78 | 126707 |
| 1739316600 | 0.87 | -0.08 | -8.42 | 0.94 | 0.9499 | 0.865 | 27312 |
| 1739230200 | 0.95 | 0.03 | 3.26 | 0.87 | 0.95 | 0.87 | 21314 |
| 1738971000 | 0.92 | 0.0399 | 4.53 | 0.87 | 0.96 | 0.8651 | 32546 |
| 1738884600 | 0.8801 | -0.0194 | -2.16 | 0.9055 | 0.92 | 0.8744 | 8619 |
| 1738798200 | 0.8995 | 0.0371 | 4.30 | 0.86 | 0.9004 | 0.86 | 13061 |
| 1738711800 | 0.8624 | 0.0125 | 1.47 | 0.844 | 0.9255 | 0.844 | 30418 |
| 1738625400 | 0.8499 | -0.0301 | -3.42 | 0.8592 | 0.948 | 0.8199999 | 72197 |
| 1738366200 | 0.88 | 0.019999 | 2.33 | 0.85 | 0.88 | 0.85 | 163431 |
| 1738279800 | 0.860001 | -0.006999 | -0.81 | 0.8841 | 0.91 | 0.86 | 15041 |
| 1738193400 | 0.867 | -0.0131 | -1.49 | 0.88 | 0.91 | 0.8601 | 28028 |
| 1738107000 | 0.8801 | -0.01 | -1.12 | 0.9 | 0.9096 | 0.8801 | 18832 |
| 1738020600 | 0.8901 | 0.0001 | 0.01 | 0.89 | 0.94 | 0.89 | 30428 |
| 1737761400 | 0.89 | -0.024 | -2.63 | 0.8602 | 0.915499 | 0.8551 | 41730 |
| 1737675000 | 0.914 | 0 | 0.00 | 0.914 | 0.914 | 0.914 | 0 |
| 1737588600 | 0.914 | -0.0185 | -1.98 | 0.9145 | 0.96 | 0.89 | 14279 |
| 1737502200 | 0.9325 | 0.0818 | 9.62 | 0.8743 | 0.98 | 0.84 | 240884 |
| 1737156600 | 0.8507 | -0.0326 | -3.69 | 0.89 | 0.89 | 0.8216 | 73413 |
| 1737070200 | 0.8833 | 0.0029 | 0.33 | 0.88 | 0.9158 | 0.86 | 69815 |
| 1736983800 | 0.8804 | -0.0254 | -2.80 | 0.93 | 0.93 | 0.8701 | 49902 |
| 1736897400 | 0.9058 | -0.005 | -0.55 | 0.91 | 0.95 | 0.87 | 102959 |
| 1736811000 | 0.9108 | -0.0292 | -3.11 | 0.9118 | 0.93 | 0.88001 | 233965 |
| 1736551800 | 0.94 | -0.0399 | -4.07 | 0.9605 | 0.9799 | 0.92 | 273013 |
| 1736379000 | 0.9799 | -0.0701 | -6.68 | 0.96 | 1.01 | 0.8945 | 142341 |
| 1736292600 | 1.05 | -0.05 | -4.55 | 1.02 | 1.08 | 1 | 299312 |
| 1736206200 | 1.1 | 0.19 | 20.88 | 0.9694 | 1.55 | 0.9694 | 5312148 |
| 1735947000 | 0.91 | 0.0035 | 0.39 | 0.9526 | 0.953639 | 0.8776 | 278740 |
| 1735860600 | 0.9065 | 0.0265 | 3.01 | 0.92 | 0.999 | 0.8 | 465221 |
| 1735687800 | 0.88 | -0.14 | -13.73 | 0.921 | 1.02 | 0.85 | 267143 |
| 1735601400 | 1.02 | -0.21 | -17.07 | 1.21 | 1.21 | 0.912 | 593463 |
| 1735342200 | 1.23 | 0.03 | 2.50 | 1.25 | 1.3799999 | 1.1 | 1140331 |
| 1735255800 | 1.2 | 0.43 | 55.86 | 0.75 | 1.91 | 0.75 | 10287637 |
| 1735077840 | 0.7699 | -0.0001 | -0.01 | 0.7609 | 0.7699 | 0.751101 | 442 |
| 1734996600 | 0.77 | -0.002 | -0.26 | 0.76 | 0.77 | 0.75 | 2718 |
| 1734737400 | 0.772 | 0.022 | 2.93 | 0.75 | 0.772 | 0.7145 | 7189 |
| 1734651000 | 0.75 | 0.03 | 4.17 | 0.75 | 0.76 | 0.75 | 7748 |
| 1734564600 | 0.72 | -0.0301 | -4.01 | 0.75 | 0.7699 | 0.72 | 8871 |
| 1734478200 | 0.7501 | -0.001 | -0.13 | 0.75 | 0.755 | 0.75 | 17506 |
| 1734391800 | 0.7511 | -0.0179 | -2.33 | 0.76 | 0.76 | 0.75 | 1426 |
| 1734132600 | 0.769 | 0.009 | 1.18 | 0.76 | 0.77 | 0.76 | 12546 |
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
