Premium
Saia Inc (SAIA)
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 | -1.03 | -0.236934118513 | 434.72 | 444.81 | 423.42 | 268436 | 432.24641702 | CS |
| 4 | -32.61 | -6.99335191937 | 466.3 | 494.71 | 422.34 | 440114 | 461.3528776 | CS |
| 12 | 81.77 | 23.2353944078 | 351.92 | 494.71 | 350.745 | 438424 | 441.29261298 | CS |
| 26 | 106.43 | 32.5215425044 | 327.26 | 494.71 | 308.92 | 495547 | 395.62961498 | CS |
| 52 | 160.89 | 58.9772727273 | 272.8 | 494.71 | 249.32 | 526509 | 345.38135693 | CS |
| 156 | 119.11 | 37.8631826562 | 314.58 | 628.335 | 229.12 | 470833 | 381.69268994 | CS |
| 260 | 223.19 | 106.028503563 | 210.5 | 628.335 | 168.03 | 439152 | 333.4148853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 433.69 | 5.25 | 1.23 | 432.44 | 444.81 | 429.06 | 245903 |
| 1782340500 | 428.44 | -2.43 | -0.56 | 435.29 | 440.05 | 423.42 | 258615 |
| 1782254100 | 430.87 | -5.18 | -1.19 | 437.29 | 440.16 | 430.12 | 296569 |
| 1782167700 | 436.05 | 0.93 | 0.21 | 434.72 | 444.55 | 433.85 | 272887 |
| 1781822100 | 435.12 | 9.26 | 2.17 | 435.61 | 439.725 | 430.49 | 501342 |
| 1781735700 | 425.86 | -31.16 | -6.82 | 457.02 | 457.02 | 422.34 | 709219 |
| 1781649300 | 457.02 | -17.17 | -3.62 | 472.04 | 476.595 | 455.7525 | 363101 |
| 1781562900 | 474.19 | -8.68 | -1.80 | 482.87 | 486.73 | 470.155 | 694698 |
| 1781303700 | 482.87 | -4.27 | -0.88 | 487.79 | 490.07 | 477.36 | 383115 |
| 1781217300 | 487.14 | 23.44 | 5.05 | 471.04 | 489.47 | 467.88 | 506194 |
| 1781130900 | 463.7 | -15.6 | -3.25 | 441.75 | 475.2 | 430.01 | 751742 |
| 1781044500 | 479.3 | -1.38 | -0.29 | 488.08 | 494.71 | 459.79 | 587552 |
| 1780958100 | 480.68 | 14.17 | 3.04 | 470.22 | 489.43 | 466.25 | 331617 |
| 1780698900 | 466.51 | -4.92 | -1.04 | 473.99 | 482.46 | 461.06 | 423474 |
| 1780612500 | 471.43 | 6.94 | 1.49 | 472.49 | 474.4899 | 460.07 | 280530 |
| 1780526100 | 464.49 | -6.66 | -1.41 | 469.8 | 476.08 | 455.03 | 567966 |
| 1780439700 | 471.15 | -11.07 | -2.30 | 483.14 | 485 | 468.54 | 473012 |
| 1780353300 | 482.22 | 9.85 | 2.09 | 465.6 | 483.02 | 458.95 | 295728 |
| 1780094100 | 472.37 | 3.16 | 0.67 | 466.3 | 477.605 | 460.56 | 418758 |
| 1780007700 | 469.21 | -4.79 | -1.01 | 474.7 | 477.98 | 460.92 | 287144 |
| 1779921300 | 474 | 6.11 | 1.31 | 472.77 | 480.885 | 467.5501 | 314219 |
| 1779834900 | 467.89 | 11.66 | 2.56 | 462.32 | 474.04 | 459.0963 | 230830 |
| 1779489300 | 456.23 | -2.02 | -0.44 | 459.17 | 466.65 | 448 | 367196 |
| 1779402900 | 458.25 | -8.22 | -1.76 | 460.45 | 465.69 | 445.67 | 336671 |
| 1779316500 | 466.47 | 17.52 | 3.90 | 455.36 | 471.725 | 450.69 | 433851 |
| 1779230100 | 448.95 | -9.36 | -2.04 | 454.31 | 458.55 | 441.51 | 254843 |
| 1779143700 | 458.31 | -2.07 | -0.45 | 459.24 | 464.625 | 453.43 | 266821 |
| 1778884500 | 460.38 | 1.09 | 0.24 | 456.42 | 463.124 | 446.09 | 320899 |
| 1778798100 | 459.29 | 27.87 | 6.46 | 436.94 | 462.48 | 425.83 | 504159 |
| 1778711700 | 431.42 | -3.56 | -0.82 | 436.33 | 440.45 | 426.86 | 257056 |
| 1778625300 | 434.98 | -11.2 | -2.51 | 445.12 | 445.46 | 420.418 | 428611 |
| 1778538900 | 446.18 | -3.62 | -0.80 | 448.08 | 454.61 | 440.315 | 261415 |
| 1778279700 | 449.8 | 0.86 | 0.19 | 449.78 | 453.11 | 443.86 | 212121 |
| 1778193300 | 448.94 | -0.46 | -0.10 | 455.71 | 460.05 | 445.545 | 336659 |
| 1778106900 | 449.4 | 27.09 | 6.41 | 431.42 | 454.22 | 430.52 | 693552 |
| 1778020500 | 422.31 | 17.22 | 4.25 | 406 | 426.395 | 404.555 | 417554 |
| 1777934100 | 405.09 | -36.17 | -8.20 | 433.96 | 434.52 | 403.34 | 533975 |
| 1777674900 | 441.26 | -7.56 | -1.68 | 454.31 | 457.99 | 440.88 | 427662 |
| 1777588500 | 448.82 | 26.78 | 6.35 | 444.86 | 451.97 | 417.015 | 737273 |
| 1777502100 | 422.04 | -21.28 | -4.80 | 441.4 | 451.32 | 417.27 | 681829 |
| 1777415700 | 443.32 | -1 | -0.23 | 446.33 | 448.6249 | 435.8 | 367104 |
| 1777329300 | 444.32 | 1.88 | 0.42 | 443.06 | 454.88 | 443.06 | 354814 |
| 1777070100 | 442.44 | 1.46 | 0.33 | 442.08 | 450 | 434.8 | 358205 |
| 1776983700 | 440.98 | 9.52 | 2.21 | 437.75 | 446.57 | 435.39 | 396325 |
| 1776897300 | 431.46 | -10.35 | -2.34 | 449.36 | 449.38 | 429.16 | 551492 |
| 1776810900 | 441.81 | -4.52 | -1.01 | 445.99 | 451.91 | 433.84 | 504913 |
| 1776724500 | 446.33 | 12.11 | 2.79 | 431.66 | 448.005 | 428.63 | 448723 |
| 1776465300 | 434.22 | 11.66 | 2.76 | 430.04 | 445.08 | 429.015 | 709622 |
| 1776378900 | 422.56 | 24.77 | 6.23 | 401.6 | 423.81 | 401.005 | 671459 |
| 1776292500 | 397.79 | -6.68 | -1.65 | 407.87 | 407.87 | 393.7 | 488145 |
| 1776206100 | 404.47 | 7.73 | 1.95 | 402.4 | 409 | 391.91 | 523470 |
| 1776119700 | 396.74 | -5.11 | -1.27 | 399.99 | 404.47 | 386.48 | 591158 |
| 1775860500 | 401.85 | 0.18 | 0.04 | 402.41 | 405.99 | 397.64 | 293437 |
| 1775774100 | 401.67 | 1.36 | 0.34 | 402.06 | 407.245 | 394.82 | 382764 |
| 1775687700 | 400.31 | 24.7 | 6.58 | 389.15 | 408 | 388.91 | 683044 |
| 1775601300 | 375.61 | 3.56 | 0.96 | 373.33 | 379.01 | 367.21 | 541437 |
| 1775514900 | 372.05 | 17.77 | 5.02 | 351.92 | 372.46 | 350.745 | 455710 |
| 1775169300 | 354.28 | -0.6 | -0.17 | 343.51 | 365 | 339.87 | 295560 |
| 1775082900 | 354.88 | 3.6 | 1.02 | 355.89 | 365.79 | 353.86 | 451360 |
| 1774996500 | 351.28 | 15.27 | 4.54 | 336.01 | 355.545 | 336.01 | 317622 |
| 1774910100 | 336.01 | 1.7 | 0.51 | 338.05 | 343.5409 | 332.33999 | 527030 |
| 1774650900 | 334.31 | -2.47 | -0.73 | 331.73 | 335.2575 | 327.04 | 650811 |
| 1774564500 | 336.78 | -7.58 | -2.20 | 339.3 | 344.83 | 331.19 | 411298 |
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.
