Premium
Snap Inc (1SNAP)
BIT
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 | -0.542 | -4.87410071942 | 11.12 | 11.162 | 10.538 | 603 | 10.79696309 | DE |
| 4 | 0.002 | 0.018910741301 | 10.576 | 12.23 | 10.538 | 468 | 11.02864276 | DE |
| 12 | -0.782 | -6.8838028169 | 11.36 | 12.23 | 10.046 | 638 | 10.96068793 | DE |
| 26 | -2.698 | -20.3223862609 | 13.276 | 14.07 | 7.644 | 986 | 10.21848417 | DE |
| 52 | -5.492 | -34.1754822651 | 16.07 | 16.07 | 7.644 | 1115 | 10.82001562 | DE |
| 156 | -3.132 | -22.8446389497 | 13.71 | 16.07 | 7.644 | 1058 | 10.93123638 | DE |
| 260 | -3.132 | -22.8446389497 | 13.71 | 16.07 | 7.644 | 1058 | 10.93123638 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737478500 | 10.578 | 0.02 | 0.15 | 10.538 | 10.578 | 10.538 | 1131 |
| 1737392100 | 10.562 | 0 | 0.00 | 10.562 | 10.562 | 10.562 | 0 |
| 1737132900 | 10.562 | -0.55 | -4.92 | 10.562 | 10.562 | 10.562 | 280 |
| 1737046500 | 11.108 | -0.01 | -0.11 | 11.084 | 11.162 | 11.084 | 800 |
| 1736960100 | 11.12 | -0.29 | -2.51 | 11.12 | 11.12 | 11.12 | 200 |
| 1736873700 | 11.406 | -0.82 | -6.74 | 11.548 | 11.548 | 11.406 | 676 |
| 1736787300 | 12.23 | 0.35 | 2.98 | 12.23 | 12.23 | 12.23 | 20 |
| 1736528100 | 11.876 | 0.34 | 2.97 | 11.406 | 11.876 | 11.406 | 475 |
| 1736441700 | 11.534 | 0.73 | 6.80 | 11.534 | 11.534 | 11.534 | 28 |
| 1736355300 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1736268900 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1736182500 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1735923300 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1735836900 | 10.8 | 0.22 | 2.10 | 10.576 | 10.8 | 10.576 | 600 |
| 1735577700 | 10.578 | 0 | 0.00 | 10.578 | 10.578 | 10.578 | 0 |
| 1735318500 | 10.578 | 0 | 0.00 | 10.578 | 10.578 | 10.578 | 0 |
| 1734972900 | 10.578 | 0 | 0.00 | 10.578 | 10.578 | 10.578 | 0 |
| 1734713700 | 10.578 | -0.19 | -1.80 | 10.578 | 10.578 | 10.578 | 1448 |
| 1734627300 | 10.772 | 0 | 0.00 | 10.772 | 10.772 | 10.772 | 0 |
| 1734540900 | 10.772 | 0 | 0.00 | 10.772 | 10.772 | 10.772 | 0 |
| 1734454500 | 10.772 | -0.85 | -7.31 | 10.772 | 10.772 | 10.772 | 100 |
| 1734368100 | 11.622 | 0 | 0.00 | 11.622 | 11.622 | 11.622 | 0 |
| 1734108900 | 11.622 | 0 | 0.00 | 11.622 | 11.622 | 11.622 | 0 |
| 1734022500 | 11.622 | 0 | 0.00 | 11.622 | 11.622 | 11.622 | 0 |
| 1733936100 | 11.622 | -0.07 | -0.58 | 11.622 | 11.622 | 11.622 | 140 |
| 1733849700 | 11.69 | -0.06 | -0.53 | 11.69 | 11.69 | 11.69 | 35 |
| 1733763300 | 11.752 | 0.49 | 4.31 | 11.752 | 11.752 | 11.752 | 90 |
| 1733504100 | 11.266 | 0 | 0.00 | 11.266 | 11.266 | 11.266 | 0 |
| 1733417700 | 11.266 | -0.16 | -1.42 | 11.454 | 11.454 | 11.266 | 1272 |
| 1733331300 | 11.428 | 0 | 0.00 | 11.428 | 11.428 | 11.428 | 0 |
| 1733244900 | 11.428 | 0 | 0.00 | 11.428 | 11.428 | 11.428 | 0 |
| 1733158500 | 11.428 | 0.11 | 0.99 | 11.352 | 11.428 | 11.352 | 700 |
| 1732899300 | 11.316 | 0.45 | 4.14 | 11.316 | 11.316 | 11.316 | 50 |
| 1732812900 | 10.866 | 0 | 0.00 | 10.866 | 10.866 | 10.866 | 0 |
| 1732726500 | 10.866 | 0 | 0.00 | 11.05 | 11.05 | 10.866 | 60 |
| 1732640100 | 10.866 | -0.13 | -1.20 | 10.866 | 10.866 | 10.866 | 315 |
| 1732553700 | 10.998 | 0.73 | 7.11 | 10.95 | 11.02 | 10.95 | 705 |
| 1732294500 | 10.268 | 0.1 | 0.98 | 10.27 | 10.27 | 10.268 | 2250 |
| 1732208100 | 10.168 | 0.09 | 0.91 | 10.168 | 10.168 | 10.168 | 1000 |
| 1732121700 | 10.076 | 0 | 0.00 | 10.076 | 10.076 | 10.076 | 0 |
| 1732035300 | 10.076 | 0 | 0.00 | 10.076 | 10.076 | 10.076 | 0 |
| 1731948900 | 10.076 | 0.03 | 0.30 | 10.076 | 10.076 | 10.076 | 250 |
| 1731689700 | 10.046 | -0.51 | -4.81 | 10.106 | 10.158 | 10.046 | 1180 |
| 1731603300 | 10.554 | 0 | 0.00 | 10.554 | 10.554 | 10.554 | 0 |
| 1731516900 | 10.554 | -0.74 | -6.57 | 10.554 | 10.554 | 10.554 | 728 |
| 1731430500 | 11.296 | 0 | 0.00 | 11.296 | 11.296 | 11.296 | 0 |
| 1731344100 | 11.296 | 0.14 | 1.24 | 11.32 | 11.32 | 11.296 | 385 |
| 1731084900 | 11.158 | 0.17 | 1.58 | 11.53 | 11.53 | 11.158 | 1002 |
| 1730998500 | 10.984 | -0.61 | -5.28 | 10.984 | 10.984 | 10.984 | 100 |
| 1730912100 | 11.596 | 0.53 | 4.75 | 11.07 | 11.608 | 11.07 | 2087 |
| 1730825700 | 11.07 | -0.22 | -1.95 | 11.07 | 11.07 | 11.07 | 130 |
| 1730739300 | 11.29 | 0 | 0.00 | 11.29 | 11.29 | 11.29 | 0 |
| 1730480100 | 11.29 | -0.09 | -0.79 | 11.29 | 11.29 | 11.29 | 135 |
| 1730393700 | 11.38 | -0.27 | -2.30 | 11.39 | 11.39 | 11.314 | 918 |
| 1730307300 | 11.648 | 2.29 | 24.51 | 11.36 | 11.648 | 10.814 | 1779 |
| 1730217300 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1730130900 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729871700 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729785300 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729698900 | 9.355 | 0 | 0.00 | 9.355 | 9.355 | 9.355 | 0 |
| 1729612500 | 9.355 | -0.27 | -2.82 | 9.355 | 9.355 | 9.355 | 350 |
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
