Premium
Safety Insurance Group Inc (SAFT)
NASDAQ
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 | -1.415 | -1.84100962789 | 76.86 | 78.94 | 75.27 | 99747 | 77.29079336 | CS |
| 4 | 3.945 | 5.51748251748 | 71.5 | 78.94 | 69.82 | 146064 | 73.8164596 | CS |
| 12 | -0.395 | -0.520833333333 | 75.84 | 78.94 | 67.925 | 111671 | 72.93789719 | CS |
| 26 | -0.175 | -0.231420259191 | 75.62 | 81.49 | 67.925 | 94477 | 74.18227388 | CS |
| 52 | 1.345 | 1.81511470985 | 74.1 | 81.49 | 67.035 | 88311 | 73.83904924 | CS |
| 156 | 6.855 | 9.9941682461 | 68.59 | 90 | 65.78 | 66324 | 76.48938563 | CS |
| 260 | -0.855 | -1.12057667104 | 76.3 | 99.75 | 65.78 | 67105 | 79.01389469 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 75.93 | -1.45 | -1.87 | 77.14 | 77.14 | 75.31 | 77849 |
| 1783550100 | 77.38 | -0.9 | -1.15 | 78.39 | 78.49 | 77.07 | 119464 |
| 1783463700 | 78.28 | 1.08 | 1.40 | 77.45 | 78.94 | 77.155 | 105176 |
| 1783377300 | 77.2 | -0.27 | -0.35 | 76.86 | 77.47 | 75.98 | 96498 |
| 1783031700 | 77.47 | 1.21 | 1.59 | 75.92 | 77.7586 | 74.98 | 117750 |
| 1782945300 | 76.26 | 1.4 | 1.87 | 75.23 | 76.9325 | 74.89 | 158657 |
| 1782858900 | 74.86 | -0.17 | -0.23 | 75.13 | 75.13 | 74.2 | 88929 |
| 1782772500 | 75.03 | -0.18 | -0.24 | 75.25 | 75.6 | 74.293 | 144146 |
| 1782513300 | 75.21 | 2.72 | 3.75 | 72.9 | 75.44 | 72.49 | 415425 |
| 1782426900 | 72.49 | -1.08 | -1.47 | 73.12 | 74.08 | 72.16 | 109677 |
| 1782340500 | 73.57 | 0.83 | 1.14 | 72.74 | 74.04 | 72.19 | 91255 |
| 1782254100 | 72.74 | 2.12 | 3.00 | 70.7 | 72.985 | 70.7 | 183826 |
| 1782167700 | 70.62 | 0.09 | 0.13 | 70.27 | 71.7 | 70.27 | 143837 |
| 1781822100 | 70.53 | -0.26 | -0.37 | 71.44 | 71.44 | 69.82 | 254408 |
| 1781735700 | 70.79 | -0.08 | -0.11 | 70.46 | 71.27 | 70.33 | 198482 |
| 1781649300 | 70.87 | -0.59 | -0.83 | 71.5 | 71.76 | 70.39 | 102922 |
| 1781562900 | 71.46 | -0.35 | -0.49 | 71.61 | 71.765 | 71.11 | 119777 |
| 1781303700 | 71.81 | -0.06 | -0.08 | 71.5 | 72.04 | 71.2 | 101081 |
| 1781217300 | 71.87 | 0.2 | 0.28 | 72.14 | 72.21 | 71.48 | 110543 |
| 1781130900 | 71.67 | 1.08 | 1.53 | 71.17 | 72.18 | 70.995 | 176368 |
| 1781044500 | 70.59 | 0.78 | 1.12 | 69.81 | 71.41 | 69.71 | 202166 |
| 1780958100 | 69.81 | -0.46 | -0.65 | 70.6 | 70.6 | 69.74 | 112860 |
| 1780698900 | 70.27 | 1.93 | 2.82 | 68.48 | 71.03 | 68.4 | 165578 |
| 1780612500 | 68.34 | 0.15 | 0.21 | 68.875 | 70 | 68.2 | 102023 |
| 1780526100 | 68.195 | -1.12 | -1.61 | 69.07 | 69.28 | 67.925 | 109305 |
| 1780439700 | 69.31 | 0.12 | 0.17 | 68.68 | 69.87 | 68.3 | 114993 |
| 1780353300 | 69.19 | -0.98 | -1.40 | 69.08 | 69.985 | 68.235 | 148388 |
| 1780094100 | 70.17 | -0.3 | -0.43 | 70.48 | 70.89 | 69.3 | 121424 |
| 1780007700 | 70.47 | -0.79 | -1.11 | 71.31 | 71.32 | 70.03 | 69783 |
| 1779921300 | 71.26 | -1.01 | -1.40 | 72.38 | 72.755 | 70.79 | 64568 |
| 1779834900 | 72.27 | -0.45 | -0.62 | 72.77 | 73.23 | 71.97 | 73345 |
| 1779489300 | 72.72 | -0.51 | -0.70 | 73.21 | 73.65 | 72.5414 | 80286 |
| 1779402900 | 73.23 | 0.36 | 0.49 | 72.6 | 73.65 | 71.945 | 71435 |
| 1779316500 | 72.87 | 0.14 | 0.19 | 72.54 | 73.9 | 72.38 | 48692 |
| 1779230100 | 72.73 | 0.21 | 0.29 | 72.52 | 73.55 | 71.885 | 54418 |
| 1779143700 | 72.52 | 1.49 | 2.10 | 71.08 | 73.14 | 71.08 | 69686 |
| 1778884500 | 71.03 | -0.1 | -0.14 | 71.04 | 72 | 70.373 | 86286 |
| 1778798100 | 71.13 | 1.43 | 2.05 | 70.26 | 71.545 | 70.26 | 78568 |
| 1778711700 | 69.7 | -0.66 | -0.94 | 70.36 | 70.975 | 69.005 | 81568 |
| 1778625300 | 70.36 | -0.49 | -0.69 | 70.86 | 71.15 | 69.74 | 92944 |
| 1778538900 | 70.85 | -0.58 | -0.81 | 71.85 | 72.12 | 70.52 | 98665 |
| 1778279700 | 71.43 | -1.44 | -1.98 | 72.72 | 73.05 | 70.9 | 86288 |
| 1778193300 | 72.87 | -1.43 | -1.92 | 72.48 | 73.095 | 68.9 | 159544 |
| 1778106900 | 74.3 | -0.09 | -0.12 | 74.44 | 74.77 | 73.61 | 83226 |
| 1778020500 | 74.39 | -0.9 | -1.20 | 75.19 | 76.62 | 74.37 | 104489 |
| 1777934100 | 75.29 | -0.33 | -0.44 | 75.04 | 76.83 | 74.93 | 82011 |
| 1777674900 | 75.62 | 0.46 | 0.61 | 75.59 | 76.54 | 75.54 | 96375 |
| 1777588500 | 75.16 | -0.23 | -0.31 | 75 | 75.6061 | 74.81 | 74093 |
| 1777502100 | 75.39 | -1.83 | -2.37 | 76.83 | 76.86 | 75.22 | 81759 |
| 1777415700 | 77.22 | 0.74 | 0.97 | 76.74 | 77.775 | 76.58 | 74904 |
| 1777329300 | 76.48 | 0.44 | 0.58 | 75.65 | 77.06 | 75.65 | 70011 |
| 1777070100 | 76.04 | -0.07 | -0.09 | 75.71 | 76.7 | 75.53 | 77142 |
| 1776983700 | 76.11 | 1.21 | 1.62 | 74.95 | 76.17 | 74.95 | 79364 |
| 1776897300 | 74.9 | -1.12 | -1.47 | 76.12 | 76.5 | 74.78 | 93182 |
| 1776810900 | 76.02 | -0.13 | -0.17 | 76.15 | 76.65 | 75.505 | 76519 |
| 1776724500 | 76.15 | -0.54 | -0.70 | 76.64 | 77.27 | 76.075 | 87582 |
| 1776465300 | 76.69 | 0.97 | 1.28 | 75.84 | 77.42 | 75.57 | 75689 |
| 1776378900 | 75.72 | 0.79 | 1.05 | 74.53 | 75.72 | 74.45 | 104237 |
| 1776292500 | 74.93 | -0.06 | -0.08 | 74.79 | 75.29 | 74.04 | 75513 |
| 1776206100 | 74.99 | -0.27 | -0.36 | 75.13 | 75.31 | 74.645 | 71836 |
| 1776119700 | 75.26 | 0.5 | 0.67 | 74.69 | 75.315 | 74.1765 | 84342 |
| 1775860500 | 74.76 | -0.87 | -1.15 | 75.63 | 75.93 | 74.07 | 85821 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
