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 | 0.0098 | 1.10847189232 | 0.8841 | 0.948 | 0.82 | 58818 | 0.87054344 | CS |
| 4 | -0.0666 | -6.93388859969 | 0.9605 | 0.98 | 0.82 | 86602 | 0.90384316 | CS |
| 12 | 0.0729 | 8.87941534714 | 0.821 | 1.91 | 0.6247 | 384173 | 1.12370378 | CS |
| 26 | 0.0499 | 5.91232227488 | 0.844 | 1.91 | 0.6247 | 169832 | 1.11675725 | CS |
| 52 | -0.0061 | -0.677777777778 | 0.9 | 1.91 | 0.5303 | 95244 | 1.07470288 | CS |
| 156 | -0.5661 | -38.7739726027 | 1.46 | 2.1 | 0.5303 | 71744 | 1.25029037 | CS |
| 260 | -0.2961 | -24.8823529412 | 1.19 | 7.62 | 0.5303 | 398678 | 3.47461736 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 73078 |
| 1738366200 | 0.88 | 0.019999 | 2.33 | 0.85 | 0.88 | 0.85 | 162494 |
| 1738279800 | 0.860001 | -0.006999 | -0.81 | 0.8841 | 0.91 | 0.86 | 15039 |
| 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 | 0.851 | 0.98 | 0.84 | 241784 |
| 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 | 151215 |
| 1736292600 | 1.05 | -0.05 | -4.55 | 1.02 | 1.08 | 1 | 307578 |
| 1736206200 | 1.1 | 0.19 | 20.88 | 0.9694 | 1.55 | 0.9694 | 5317745 |
| 1735947000 | 0.91 | 0.0035 | 0.39 | 0.9526 | 0.953639 | 0.8776 | 279351 |
| 1735860600 | 0.9065 | 0.0265 | 3.01 | 0.92 | 0.999 | 0.8 | 466286 |
| 1735687800 | 0.88 | -0.14 | -13.73 | 0.921 | 1.02 | 0.85 | 267143 |
| 1735601400 | 1.02 | -0.21 | -17.07 | 1.21 | 1.215 | 0.912 | 598270 |
| 1735342200 | 1.23 | 0.03 | 2.50 | 1.25 | 1.3799999 | 1.1 | 1191118 |
| 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 | 0.6247 | 14210 |
| 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 |
| 1734046200 | 0.76 | 0.01 | 1.33 | 0.75 | 0.77 | 0.74 | 20355 |
| 1733959800 | 0.75 | 0 | 0.00 | 0.76 | 0.7699 | 0.75 | 10375 |
| 1733873400 | 0.75 | -0.0193 | -2.51 | 0.77 | 0.77 | 0.75 | 1876 |
| 1733787000 | 0.7693 | -0.0307 | -3.84 | 0.772 | 0.7885 | 0.745 | 24200 |
| 1733527800 | 0.8 | -0.021 | -2.56 | 0.801 | 0.8199 | 0.7721 | 4695 |
| 1733441400 | 0.8209999 | -0.019 | -2.26 | 0.8148 | 0.88 | 0.772 | 4203 |
| 1733355000 | 0.84 | 0.0689 | 8.94 | 0.88 | 0.88 | 0.8001 | 82863 |
| 1733268600 | 0.7711 | -0.0539 | -6.53 | 0.836 | 0.8383 | 0.7711 | 12483 |
| 1733182200 | 0.825 | -0.035051 | -4.08 | 0.8442 | 0.8764 | 0.825 | 48137 |
| 1732917840 | 0.860051 | 0.110051 | 14.67 | 0.75 | 0.860051 | 0.75 | 78150 |
| 1732750200 | 0.75 | -0.0022 | -0.29 | 0.7522 | 0.76 | 0.745 | 13913 |
| 1732663800 | 0.7522 | -0.0078 | -1.03 | 0.76 | 0.76 | 0.7522 | 5290 |
| 1732577400 | 0.76 | -0.0059 | -0.77 | 0.76 | 0.8 | 0.76 | 5624 |
| 1732318200 | 0.7659 | -0.0271 | -3.42 | 0.79 | 0.803 | 0.752 | 9714 |
| 1732231800 | 0.793 | -0.066401 | -7.73 | 0.8215 | 0.8215 | 0.793 | 5007 |
| 1732145400 | 0.859401 | 0.0394011 | 4.81 | 0.8062 | 0.85999 | 0.794 | 2557 |
| 1732059000 | 0.8199999 | 0.0259999 | 3.27 | 0.7949 | 0.8342 | 0.7949 | 919 |
| 1731972600 | 0.794 | -0.01 | -1.24 | 0.804 | 0.804 | 0.794 | 4614 |
| 1731713400 | 0.804 | 0.0099 | 1.25 | 0.794 | 0.8169 | 0.794 | 2072 |
| 1731627000 | 0.7941 | -0.0269 | -3.28 | 0.8209999 | 0.821145 | 0.7941 | 4262 |
| 1731540600 | 0.8209999 | 0.0106999 | 1.32 | 0.81 | 0.8357 | 0.81 | 11964 |
| 1731454200 | 0.8103 | 0.0163 | 2.05 | 0.85 | 0.8552 | 0.7971 | 21657 |
| 1731367800 | 0.794 | -0.0061 | -0.76 | 0.8 | 0.8209999 | 0.794 | 8007 |
| 1731108600 | 0.8001 | 0.0071 | 0.90 | 0.8 | 0.8001 | 0.7988 | 8109 |
| 1731022200 | 0.793 | -0.072286 | -8.35 | 0.86 | 0.88 | 0.793 | 37770 |
| 1730935800 | 0.865286 | -0.012363 | -1.41 | 0.86 | 0.87 | 0.86 | 9372 |
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
