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 | 4.03 | 0.965454458339 | 417.42 | 428.93 | 401.53 | 359722 | 416.70979308 | CS |
| 4 | -66.34 | -13.6001148035 | 487.79 | 490.07 | 401.53 | 391749 | 434.42538648 | CS |
| 12 | -8.59 | -1.99748860571 | 430.04 | 494.71 | 401.53 | 415507 | 446.87425017 | CS |
| 26 | 55.05 | 15.0245633188 | 366.4 | 494.71 | 308.92 | 492902 | 400.00882548 | CS |
| 52 | 117.54 | 38.6759237932 | 303.91 | 494.71 | 249.32 | 519416 | 349.63880424 | CS |
| 156 | 72.47 | 20.7662330219 | 348.98 | 628.335 | 229.12 | 469825 | 382.53517095 | CS |
| 260 | 216.33 | 105.465093604 | 205.12 | 628.335 | 168.03 | 440505 | 334.30763086 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 421.29 | 6.64 | 1.60 | 421.52 | 428.01 | 419.36 | 261366 |
| 1783550100 | 414.65 | -1.35 | -0.32 | 416.01 | 422.27 | 401.53 | 596936 |
| 1783463700 | 416 | -1.89 | -0.45 | 422.32 | 422.32 | 414.86 | 345373 |
| 1783377300 | 417.89 | 1.2 | 0.29 | 417.42 | 422.8 | 412.69 | 235211 |
| 1783031700 | 416.69 | -1.46 | -0.35 | 421.86 | 426.0275 | 410.205 | 277706 |
| 1782945300 | 418.15 | -3.01 | -0.71 | 427.74 | 429.5 | 410.135 | 428916 |
| 1782858900 | 421.16 | -4.55 | -1.07 | 425.71 | 426.97 | 411.74 | 289364 |
| 1782772500 | 425.71 | -4.8 | -1.11 | 428.37 | 434.96 | 420.8 | 332683 |
| 1782513300 | 430.51 | -3.18 | -0.73 | 431.43 | 433.81 | 420.76 | 558700 |
| 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 |
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.
