Premium
Snap Inc (1SNAP)
BIT
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 | -0.187 | -2.14375788146 | 8.723 | 8.723 | 8.723 | 286 | 8.723 | DE |
| 4 | -1.324 | -13.4279918864 | 9.86 | 9.86 | 7.8 | 614 | 8.38615852 | DE |
| 12 | -2.04 | -19.2889561271 | 10.576 | 12.23 | 7.8 | 718 | 10.0436234 | DE |
| 26 | -1.063 | -11.0740702156 | 9.599 | 12.23 | 7.8 | 711 | 10.26829311 | DE |
| 52 | -1.89 | -18.1277575293 | 10.426 | 15.936 | 7.644 | 904 | 10.72252323 | DE |
| 156 | -5.174 | -37.7388767323 | 13.71 | 16.07 | 7.644 | 1011 | 10.78340216 | DE |
| 260 | -5.174 | -37.7388767323 | 13.71 | 16.07 | 7.644 | 1011 | 10.78340216 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743094500 | 8.723 | 0 | 0.00 | 8.723 | 8.723 | 8.723 | 0 |
| 1743008100 | 8.723 | 0 | 0.00 | 8.723 | 8.723 | 8.723 | 0 |
| 1742921700 | 8.723 | 0 | 0.00 | 8.723 | 8.723 | 8.723 | 0 |
| 1742835300 | 8.723 | 0.75 | 9.46 | 8.723 | 8.723 | 8.723 | 286 |
| 1742576100 | 7.969 | 0 | 0.00 | 7.969 | 7.969 | 7.969 | 0 |
| 1742489700 | 7.969 | 0 | 0.00 | 7.969 | 7.969 | 7.969 | 0 |
| 1742403300 | 7.969 | 0 | 0.00 | 7.969 | 7.969 | 7.969 | 0 |
| 1742316900 | 7.969 | -0.05 | -0.56 | 8.263 | 8.263 | 7.969 | 100 |
| 1742230500 | 8.014 | 0.2 | 2.52 | 8.022 | 8.022 | 8.014 | 1030 |
| 1741971300 | 7.817 | -0.36 | -4.37 | 7.8 | 7.861 | 7.8 | 1791 |
| 1741884900 | 8.174 | -0.07 | -0.87 | 8.174 | 8.174 | 8.174 | 240 |
| 1741798500 | 8.246 | 0.01 | 0.07 | 8.287 | 8.287 | 8.246 | 859 |
| 1741712100 | 8.24 | -0.55 | -6.20 | 8.24 | 8.24 | 8.24 | 48 |
| 1741625700 | 8.785 | -0.15 | -1.72 | 8.786 | 8.786 | 8.785 | 1563 |
| 1741366500 | 8.939 | 0 | 0.00 | 8.939 | 8.939 | 8.939 | 0 |
| 1741280100 | 8.939 | 0.06 | 0.71 | 8.939 | 8.939 | 8.939 | 200 |
| 1741193700 | 8.876 | 0 | 0.00 | 8.876 | 8.876 | 8.876 | 0 |
| 1741107300 | 8.876 | -0.96 | -9.75 | 9.259 | 9.259 | 8.876 | 1055 |
| 1741020900 | 9.835 | -0.03 | -0.25 | 9.835 | 9.835 | 9.835 | 175 |
| 1740761700 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1740675300 | 9.86 | 0.03 | 0.31 | 9.86 | 9.86 | 9.86 | 15 |
| 1740588900 | 9.83 | 0.06 | 0.61 | 9.83 | 9.83 | 9.83 | 43 |
| 1740502500 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 5 |
| 1740416100 | 9.77 | -0.33 | -3.27 | 9.77 | 9.77 | 9.77 | 30 |
| 1740156900 | 10.1 | -0.12 | -1.17 | 10.1 | 10.1 | 10.1 | 49 |
| 1740070500 | 10.22 | -0.2 | -1.92 | 10.22 | 10.22 | 10.22 | 800 |
| 1739984100 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1739897700 | 10.42 | -0.11 | -1.04 | 10.344 | 10.42 | 10.344 | 557 |
| 1739811300 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1739552100 | 10.53 | 0 | 0.00 | 10.7 | 10.7 | 10.53 | 1000 |
| 1739465700 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1739379300 | 10.53 | 0.18 | 1.74 | 10.53 | 10.53 | 10.53 | 500 |
| 1739292900 | 10.35 | -0.33 | -3.09 | 10.3 | 10.35 | 10.18 | 1165 |
| 1739206500 | 10.68 | 0.33 | 3.23 | 10.628 | 10.68 | 10.46 | 1300 |
| 1738947300 | 10.346 | 0 | 0.00 | 10.346 | 10.346 | 10.346 | 0 |
| 1738860900 | 10.346 | -0.37 | -3.49 | 10.346 | 10.346 | 10.346 | 115 |
| 1738774500 | 10.72 | -0.12 | -1.07 | 11.3 | 11.3 | 10.72 | 4263 |
| 1738688100 | 10.836 | -0.29 | -2.59 | 10.836 | 10.836 | 10.836 | 500 |
| 1738601700 | 11.124 | 0 | 0.00 | 11.124 | 11.124 | 11.124 | 0 |
| 1738342500 | 11.124 | 0 | 0.00 | 11.124 | 11.124 | 11.124 | 0 |
| 1738256100 | 11.124 | 0.25 | 2.34 | 11.124 | 11.124 | 11.124 | 455 |
| 1738169700 | 10.87 | 0.41 | 3.92 | 10.7 | 11.044 | 10.7 | 1970 |
| 1738083300 | 10.46 | 0.13 | 1.24 | 10.46 | 10.46 | 10.46 | 3 |
| 1737996900 | 10.332 | 0 | 0.00 | 10.332 | 10.332 | 10.332 | 0 |
| 1737737700 | 10.332 | 0.28 | 2.77 | 10.154 | 10.332 | 10.154 | 1200 |
| 1737651300 | 10.054 | -0.12 | -1.20 | 10.162 | 10.162 | 10.052 | 2468 |
| 1737564900 | 10.176 | -0.4 | -3.80 | 10.176 | 10.176 | 10.176 | 1000 |
| 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 |
| 1735545600 | 10.578 | 0 | 0.00 | 10.578 | 10.578 | 10.578 | 0 |
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
