Premium
Safety Insurance Group Inc (SAFT)
NASDAQ
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 | -0.11 | -0.144224465714 | 76.27 | 77.3 | 74.89 | 61244 | 75.85243334 | CS |
| 4 | -1.48 | -1.90623390005 | 77.64 | 80.215 | 73.55 | 57027 | 76.71915728 | CS |
| 12 | -7.02 | -8.43952873287 | 83.18 | 84.28 | 73.55 | 52882 | 79.00020014 | CS |
| 26 | -5.71 | -6.97447172346 | 81.87 | 90 | 73.55 | 52405 | 81.4742617 | CS |
| 52 | -2.62 | -3.3257171871 | 78.78 | 90 | 73.3768 | 51473 | 81.03411111 | CS |
| 156 | -9.75 | -11.3490862531 | 85.91 | 99.75 | 65.78 | 60545 | 81.14713931 | CS |
| 260 | 2.67 | 3.63314736699 | 73.49 | 99.75 | 65.45 | 62670 | 80.20101812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 76.05 | -0.29 | -0.38 | 76.19 | 77.07 | 75.59 | 63197 |
| 1741390500 | 76.34 | 0.53 | 0.70 | 75.5601 | 77.0456 | 75.5601 | 62074 |
| 1741304100 | 75.81 | 0.26 | 0.34 | 75.17 | 76.565 | 75.12 | 69035 |
| 1741217700 | 75.55 | 0.12 | 0.16 | 74.89 | 76.495 | 74.89 | 54130 |
| 1741131300 | 75.43 | -1.04 | -1.36 | 75.0046 | 77.3 | 75.0046 | 55393 |
| 1741044900 | 76.47 | 0.33 | 0.43 | 75.39 | 76.73 | 75.39 | 62065 |
| 1740785700 | 76.14 | 0.08 | 0.11 | 76.035 | 76.95 | 75.26 | 73337 |
| 1740699300 | 76.06 | 0.79 | 1.05 | 74.97 | 76.44 | 74.97 | 118134 |
| 1740612900 | 75.27 | -4.4 | -5.52 | 77.5 | 77.5 | 73.55 | 132692 |
| 1740526500 | 79.67 | 1.35 | 1.72 | 78.61 | 80.215 | 77.98 | 74244 |
| 1740440100 | 78.32 | 0.57 | 0.73 | 77.56 | 78.89 | 77.56 | 42452 |
| 1740180900 | 77.75 | 0.14 | 0.18 | 78.06 | 78.2489 | 77.045 | 42929 |
| 1740094500 | 77.61 | 0.41 | 0.53 | 76.62 | 77.742 | 76.425 | 36283 |
| 1740008100 | 77.2 | -0.41 | -0.53 | 77.16 | 77.755 | 76.655 | 35173 |
| 1739921700 | 77.61 | -0.35 | -0.45 | 78 | 78.115 | 77.58 | 30242 |
| 1739576100 | 77.96 | -0.82 | -1.04 | 78.82 | 79.46 | 77.69 | 24125 |
| 1739489700 | 78.78 | 1.29 | 1.66 | 77.94 | 78.87 | 77.27 | 33185 |
| 1739403300 | 77.49 | -1.23 | -1.56 | 78.06 | 78.7 | 77.49 | 37793 |
| 1739316900 | 78.72 | 0.98 | 1.26 | 77.64 | 78.93 | 77.28 | 28689 |
| 1739230500 | 77.74 | -0.34 | -0.44 | 77.97 | 78.97 | 77.52 | 83761 |
| 1738971300 | 78.08 | -1.2 | -1.51 | 78.745 | 78.86 | 77.995 | 32213 |
| 1738884900 | 79.28 | 0.01 | 0.01 | 79.39 | 79.82 | 78.78 | 27125 |
| 1738798500 | 79.27 | 1.2 | 1.54 | 77.96 | 79.31 | 76.5969 | 30546 |
| 1738712100 | 78.07 | -0.26 | -0.33 | 77.76 | 78.6299 | 77.76 | 33812 |
| 1738625700 | 78.33 | -0.68 | -0.86 | 77.9 | 78.7899 | 77.21 | 34001 |
| 1738366500 | 79.01 | -0.5 | -0.63 | 79.37 | 79.88 | 78.52 | 46826 |
| 1738280100 | 79.51 | 0.54 | 0.68 | 79.33 | 79.74 | 78.9 | 43984 |
| 1738193700 | 78.97 | 0.43 | 0.55 | 78.22 | 79.44 | 78.02 | 28263 |
| 1738107300 | 78.54 | -1.3 | -1.63 | 79.5 | 79.5 | 78.405 | 31810 |
| 1738020900 | 79.84 | 2.37 | 3.06 | 77.75 | 80.18 | 77.64 | 66470 |
| 1737761700 | 77.47 | 0.41 | 0.53 | 76.65 | 77.47 | 76.47 | 35540 |
| 1737675300 | 77.06 | 0 | 0.00 | 77.06 | 77.06 | 77.06 | 0 |
| 1737588900 | 77.06 | -2.53 | -3.18 | 79.11 | 79.25 | 77.06 | 44859 |
| 1737502500 | 79.59 | 0.23 | 0.29 | 80.175 | 80.9124 | 79.53 | 50617 |
| 1737156900 | 79.36 | -0.61 | -0.76 | 80.28 | 80.8 | 79.21 | 25976 |
| 1737070500 | 79.97 | 0.24 | 0.30 | 79.66 | 80.3 | 79.15 | 27082 |
| 1736984100 | 79.73 | 0.43 | 0.54 | 79.92 | 80.36 | 79.34 | 34861 |
| 1736897700 | 79.3 | 1.24 | 1.58 | 78.35 | 79.3 | 77.89 | 35131 |
| 1736811300 | 78.065 | 0.16 | 0.20 | 77.58 | 78.88 | 77.58 | 43013 |
| 1736552100 | 77.91 | -2.41 | -3.00 | 79.17 | 79.17 | 76.8101 | 66473 |
| 1736379300 | 80.32 | 0.01 | 0.01 | 79.77 | 80.47 | 78.2 | 48482 |
| 1736292900 | 80.31 | -0.25 | -0.31 | 81.265 | 81.265 | 79.78 | 41536 |
| 1736206500 | 80.56 | -1.9 | -2.30 | 82.13 | 82.57 | 80.3 | 45881 |
| 1735947300 | 82.46 | -0.07 | -0.08 | 82.79 | 82.8 | 82.175 | 47767 |
| 1735860900 | 82.525 | 0.13 | 0.15 | 82.725 | 82.725 | 81.6301 | 57512 |
| 1735688100 | 82.4 | 0.27 | 0.33 | 82.83 | 82.89 | 81.96 | 43709 |
| 1735601700 | 82.13 | 0.17 | 0.21 | 81.46 | 82.48 | 81.02 | 33845 |
| 1735342500 | 81.96 | -0.34 | -0.41 | 82.33 | 82.33 | 81.225 | 91090 |
| 1735256100 | 82.3 | 0.42 | 0.51 | 81.72 | 82.51 | 80.865 | 36275 |
| 1735077840 | 81.88 | 0.61 | 0.75 | 80.96 | 81.9 | 80.94 | 26020 |
| 1734996900 | 81.27 | -0.85 | -1.04 | 81.12 | 81.9 | 80.74 | 59341 |
| 1734737700 | 82.12 | 0.02 | 0.02 | 81.89 | 83.135 | 81.81 | 177158 |
| 1734651300 | 82.1 | 0.2 | 0.24 | 82.89 | 82.9371 | 81.81 | 56953 |
| 1734564900 | 81.9 | -1.48 | -1.78 | 82.84 | 84.28 | 81.865 | 103488 |
| 1734478500 | 83.38 | -0.27 | -0.32 | 83.18 | 83.44 | 82.72 | 51930 |
| 1734392100 | 83.65 | -0.06 | -0.07 | 83.18 | 83.8399 | 83.14 | 33098 |
| 1734132900 | 83.71 | 0.19 | 0.23 | 83.28 | 84.2699 | 83.15 | 26860 |
| 1734046500 | 83.52 | -1.09 | -1.29 | 85.115 | 85.115 | 83.5 | 37731 |
| 1733960100 | 84.61 | 0.59 | 0.70 | 83.68 | 85.07 | 83.68 | 127051 |
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
