Premium
Sabre Corporation (SABR)
NASDAQ
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 | 0.27 | 7.2972972973 | 3.7 | 4.1 | 3.66 | 6503292 | 3.92206029 | CS |
| 4 | 0.3303 | 9.07492375745 | 3.6397 | 4.1 | 3.34 | 4796710 | 3.81350954 | CS |
| 12 | 0.65 | 19.578313253 | 3.32 | 4.3 | 3.06 | 4152844 | 3.65059962 | CS |
| 26 | 1.41 | 55.078125 | 2.56 | 4.3 | 2.54 | 3787999 | 3.35419464 | CS |
| 52 | -0.36 | -8.31408775982 | 4.33 | 4.625 | 1.81 | 4347249 | 3.17692471 | CS |
| 156 | -3.71 | -48.3072916667 | 7.68 | 12.08 | 1.81 | 6059874 | 5.47383212 | CS |
| 260 | -18.79 | -82.5571177504 | 22.76 | 24.86 | 1.81 | 6657552 | 7.60292059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 3.96 | 0.04 | 1.02 | 3.935 | 4 | 3.87 | 4420368 |
| 1734392100 | 3.92 | 0.02 | 0.51 | 3.89 | 4.04 | 3.82 | 4133397 |
| 1734132900 | 3.9 | 0.07 | 1.83 | 3.81 | 3.93 | 3.78 | 16249663 |
| 1734046500 | 3.83 | -0.2 | -4.96 | 4.04 | 4.07 | 3.82 | 2819889 |
| 1733960100 | 4.03 | 0.11 | 2.81 | 3.95 | 4.1 | 3.82 | 5870695 |
| 1733873700 | 3.92 | 0.17 | 4.53 | 3.7 | 4 | 3.66 | 3442814 |
| 1733787300 | 3.75 | 0.01 | 0.27 | 3.755 | 3.865 | 3.73 | 2968970 |
| 1733528100 | 3.74 | -0.11 | -2.86 | 3.92 | 3.92 | 3.72 | 4180405 |
| 1733441700 | 3.85 | 0.01 | 0.26 | 3.84 | 4.0199999 | 3.83 | 4064226 |
| 1733355300 | 3.84 | 0.22 | 6.08 | 3.64 | 3.86 | 3.615 | 5837854 |
| 1733268900 | 3.62 | -0.32 | -8.12 | 3.94 | 3.9554 | 3.61 | 7793840 |
| 1733182500 | 3.94 | 0.03 | 0.77 | 3.91 | 4 | 3.84 | 4043811 |
| 1732917840 | 3.91 | 0.14 | 3.58 | 3.78 | 3.92 | 3.735 | 3267263 |
| 1732750500 | 3.775 | 0 | 0.13 | 3.815 | 3.85 | 3.75 | 2452363 |
| 1732664100 | 3.77 | 0.01 | 0.27 | 3.71 | 3.83 | 3.68 | 3026970 |
| 1732577700 | 3.76 | 0.03 | 0.80 | 3.77 | 3.965 | 3.7436 | 5664919 |
| 1732318500 | 3.73 | 0.06 | 1.63 | 3.66 | 3.795 | 3.66 | 4655374 |
| 1732232100 | 3.67 | 0.07 | 1.94 | 3.59 | 3.72 | 3.53 | 3547129 |
| 1732145700 | 3.6 | -0.06 | -1.64 | 3.66 | 3.68 | 3.54 | 2260181 |
| 1732059300 | 3.66 | -0.13 | -3.43 | 3.6397 | 3.67 | 3.34 | 4857731 |
| 1731972900 | 3.79 | 0.02 | 0.53 | 3.77 | 3.8 | 3.65 | 1927265 |
| 1731713700 | 3.77 | 0.06 | 1.62 | 3.815 | 3.905 | 3.685 | 4459460 |
| 1731627300 | 3.71 | 0.02 | 0.54 | 3.7 | 3.795 | 3.625 | 8248075 |
| 1731540900 | 3.69 | 0.07 | 1.93 | 3.6805 | 3.8 | 3.68 | 4263140 |
| 1731454500 | 3.62 | -0.05 | -1.36 | 3.61 | 3.64 | 3.485 | 3070851 |
| 1731368100 | 3.67 | 0.07 | 1.94 | 3.625 | 3.7 | 3.59 | 3699188 |
| 1731108900 | 3.6 | 0.09 | 2.56 | 3.55 | 3.64 | 3.51 | 5536803 |
| 1731022500 | 3.51 | 0.08 | 2.33 | 3.455 | 3.555 | 3.42 | 3374777 |
| 1730936100 | 3.43 | 0.11 | 3.31 | 3.4696 | 3.5099 | 3.37 | 4340394 |
| 1730849700 | 3.32 | 0.1 | 3.11 | 3.215 | 3.325 | 3.16 | 2975112 |
| 1730763300 | 3.22 | 0.04 | 1.26 | 3.17 | 3.295 | 3.065 | 5008979 |
| 1730500500 | 3.18 | -0.02 | -0.63 | 3.23 | 3.37 | 3.14 | 5777594 |
| 1730414100 | 3.2 | -0.9 | -21.95 | 3.68 | 3.76 | 3.06 | 15420925 |
| 1730327700 | 4.1 | 0.06 | 1.49 | 4.015 | 4.3 | 4.015 | 7447114 |
| 1730241300 | 4.04 | 0.03 | 0.75 | 3.98 | 4.1 | 3.91 | 2946265 |
| 1730154900 | 4.01 | 0.02 | 0.50 | 4.01 | 4.07 | 3.99 | 2556880 |
| 1729895700 | 3.99 | 0.31 | 8.42 | 3.7 | 4.116 | 3.7 | 6218042 |
| 1729809300 | 3.68 | -0.07 | -1.87 | 3.79 | 3.79 | 3.6401 | 2958352 |
| 1729722900 | 3.75 | 0.08 | 2.18 | 3.63 | 3.75 | 3.63 | 2386951 |
| 1729636500 | 3.67 | 0.08 | 2.23 | 3.61 | 3.68 | 3.57 | 1907330 |
| 1729550100 | 3.59 | -0.07 | -1.91 | 3.62 | 3.645 | 3.5401 | 2138324 |
| 1729290900 | 3.66 | 0.04 | 1.10 | 3.63 | 3.72 | 3.57 | 2333672 |
| 1729204500 | 3.62 | 0.06 | 1.69 | 3.57 | 3.66 | 3.564 | 2800573 |
| 1729118100 | 3.56 | 0.18 | 5.33 | 3.43 | 3.56 | 3.4 | 2574366 |
| 1729031700 | 3.38 | 0.04 | 1.20 | 3.32 | 3.42 | 3.31 | 1883456 |
| 1728945300 | 3.34 | -0.02 | -0.60 | 3.36 | 3.39 | 3.29 | 2419928 |
| 1728686100 | 3.36 | 0.06 | 1.82 | 3.27 | 3.396 | 3.265 | 2765785 |
| 1728599700 | 3.3 | -0.06 | -1.79 | 3.2799999 | 3.32 | 3.22 | 2488479 |
| 1728513300 | 3.36 | -0.04 | -1.18 | 3.38 | 3.4399 | 3.34 | 5040343 |
| 1728426900 | 3.4 | 0.04 | 1.19 | 3.32 | 3.425 | 3.2799999 | 2070317 |
| 1728340500 | 3.36 | -0.15 | -4.27 | 3.45 | 3.4793 | 3.325 | 3109062 |
| 1728081300 | 3.51 | 0.1 | 2.93 | 3.5 | 3.52 | 3.3901 | 3108119 |
| 1727994900 | 3.41 | -0.09 | -2.57 | 3.45 | 3.46 | 3.285 | 3918619 |
| 1727908500 | 3.5 | -0.11 | -3.05 | 3.5999 | 3.635 | 3.49 | 3400821 |
| 1727822100 | 3.61 | -0.06 | -1.63 | 3.6 | 3.685 | 3.555 | 1886405 |
| 1727735520 | 3.67 | -0.05 | -1.34 | 3.71 | 3.7885 | 3.63 | 3026130 |
| 1727476500 | 3.72 | 0.04 | 1.09 | 3.73 | 3.78 | 3.6 | 2714956 |
| 1727390100 | 3.68 | 0.3 | 8.88 | 3.48 | 3.72 | 3.45 | 4694512 |
| 1727303700 | 3.38 | -0.03 | -0.88 | 3.4 | 3.455 | 3.29 | 4461679 |
| 1727217300 | 3.41 | 0.12 | 3.65 | 3.32 | 3.43 | 3.29 | 2521262 |
| 1727130900 | 3.29 | 0.07 | 2.17 | 3.22 | 3.345 | 3.2 | 3041361 |
| 1726871700 | 3.22 | -0.04 | -1.23 | 3.22 | 3.2599999 | 3.18 | 7044594 |
| 1726785300 | 3.2599999 | 0.02 | 0.62 | 3.37 | 3.37 | 3.22 | 3413605 |
| 1726698900 | 3.24 | 0.01 | 0.31 | 3.1 | 3.32 | 3.1 | 4258199 |
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
