Premium
Science Applications International Corporation (SAIC)
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 | 2.49 | 2.29556559417 | 108.47 | 113.7 | 105.185 | 647464 | 108.98850487 | CS |
| 4 | -5.49 | -4.7144697295 | 116.45 | 118.42 | 98.34 | 650993 | 108.71938906 | CS |
| 12 | 13.11 | 13.3980582524 | 97.85 | 123.41 | 87.12 | 577874 | 102.59791125 | CS |
| 26 | 10.29 | 10.2215158438 | 100.67 | 123.41 | 81.08 | 623998 | 98.96200593 | CS |
| 52 | -4.45 | -3.85581838662 | 115.41 | 123.41 | 81.08 | 572632 | 100.56668663 | CS |
| 156 | -31.63 | -22.1824812399 | 142.59 | 155.09 | 81.08 | 525352 | 109.45577233 | CS |
| 260 | -31.63 | -22.1824812399 | 142.59 | 155.09 | 81.08 | 525352 | 109.45577233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 110.96 | 5.49 | 5.21 | 105.47 | 111.06 | 105.1703 | 499386 |
| 1782945300 | 105.47 | -4.94 | -4.47 | 110.65 | 113 | 105.185 | 791523 |
| 1782858900 | 110.41 | -2.55 | -2.26 | 112.59 | 113.7 | 110 | 561797 |
| 1782772500 | 112.96 | 2.67 | 2.42 | 111.31 | 113.15 | 110.5 | 587171 |
| 1782513300 | 110.29 | 3.66 | 3.43 | 107.4 | 110.8 | 107.4 | 741262 |
| 1782426900 | 106.63 | -1.84 | -1.70 | 108.47 | 111.2 | 105.52 | 556422 |
| 1782340500 | 108.47 | 3.31 | 3.15 | 105.45 | 108.55 | 104.78 | 1011253 |
| 1782254100 | 105.16 | 4.56 | 4.53 | 102.08 | 105.34 | 101.74 | 658814 |
| 1782167700 | 100.6 | -1.79 | -1.75 | 102.23 | 103.54 | 98.34 | 832873 |
| 1781822100 | 102.39 | -4.34 | -4.07 | 106.445 | 106.78 | 101.5 | 1606912 |
| 1781735700 | 106.73 | -2.14 | -1.97 | 108.6 | 110.325 | 105.17 | 600428 |
| 1781649300 | 108.87 | -0.52 | -0.48 | 109.29 | 110.31 | 107.145 | 557570 |
| 1781562900 | 109.39 | -4.42 | -3.88 | 113.6 | 113.765 | 108.735 | 525978 |
| 1781303700 | 113.81 | -1.12 | -0.97 | 115.78 | 115.85 | 113.65 | 487766 |
| 1781217300 | 114.93 | 0.7 | 0.61 | 113.52 | 116.72 | 112.73 | 512261 |
| 1781130900 | 114.23 | 0.15 | 0.13 | 114.07 | 115.87 | 113.305 | 401648 |
| 1781044500 | 114.08 | 0.88 | 0.78 | 113.12 | 114.55 | 111.32 | 410863 |
| 1780958100 | 113.2 | -1.15 | -1.01 | 113.66 | 116.59 | 112.55 | 452004 |
| 1780698900 | 114.35 | -2.22 | -1.90 | 117 | 118.17 | 113.4375 | 501682 |
| 1780612500 | 116.57 | 1.84 | 1.60 | 116.45 | 118.42 | 112.7005 | 571499 |
| 1780526100 | 114.73 | 1.37 | 1.21 | 113.31 | 115.17 | 109.27 | 716669 |
| 1780439700 | 113.36 | -1.72 | -1.49 | 113.42 | 114.445 | 108.78 | 906253 |
| 1780353300 | 115.08 | 10.88 | 10.44 | 120.19 | 123.41 | 112.16 | 1843849 |
| 1780094100 | 104.2 | 0.5 | 0.48 | 104.02 | 106.02 | 102.5 | 845873 |
| 1780007700 | 103.7 | 2.04 | 2.01 | 101.66 | 105.41 | 100.325 | 511309 |
| 1779921300 | 101.66 | 0.3 | 0.30 | 100.83 | 102.15 | 100.08 | 557920 |
| 1779834900 | 101.36 | 1.35 | 1.35 | 99.14 | 102.45 | 98.19 | 517211 |
| 1779489300 | 100.01 | 3.84 | 3.99 | 96.3 | 100.16 | 95.6 | 406224 |
| 1779402900 | 96.17 | -0.37 | -0.38 | 95.88 | 96.73 | 94.54 | 309953 |
| 1779316500 | 96.54 | 1.22 | 1.28 | 95.32 | 96.715 | 93.071 | 428859 |
| 1779230100 | 95.32 | -0.69 | -0.72 | 96.85 | 98.29 | 94.91 | 646294 |
| 1779143700 | 96.01 | 3.08 | 3.31 | 92.71 | 96.88 | 92.03 | 568321 |
| 1778884500 | 92.93 | 0.28 | 0.30 | 93.32 | 93.72 | 92.12 | 351697 |
| 1778798100 | 92.65 | 2.24 | 2.48 | 90.49 | 92.83 | 89.99 | 378462 |
| 1778711700 | 90.41 | -3.59 | -3.82 | 93.24 | 93.655 | 87.12 | 552389 |
| 1778625300 | 94 | 1.35 | 1.46 | 93.32 | 95.17 | 93.1516 | 475047 |
| 1778538900 | 92.65 | -1.28 | -1.36 | 93.93 | 93.95 | 91.42 | 516541 |
| 1778279700 | 93.93 | -0.19 | -0.20 | 93.74 | 94.86 | 91.17 | 477293 |
| 1778193300 | 94.12 | -0.24 | -0.25 | 94.465 | 96.17 | 93 | 602772 |
| 1778106900 | 94.36 | -1.23 | -1.29 | 94.73 | 95.27 | 92.805 | 524030 |
| 1778020500 | 95.59 | -1.27 | -1.31 | 97.05 | 98.45 | 94.3 | 502592 |
| 1777934100 | 96.86 | 0.95 | 0.99 | 95.6 | 98.43 | 94.94 | 380892 |
| 1777674900 | 95.91 | -0.86 | -0.89 | 97.62 | 98.19 | 95.65 | 414738 |
| 1777588500 | 96.77 | 1.64 | 1.72 | 95.08 | 96.88 | 94.62 | 431517 |
| 1777502100 | 95.13 | 0.25 | 0.26 | 95.67 | 95.88 | 94.005 | 407329 |
| 1777415700 | 94.88 | 1.09 | 1.16 | 94.73 | 95.76 | 92.93 | 420595 |
| 1777329300 | 93.79 | -1.82 | -1.90 | 95.71 | 97.57 | 93.645 | 565825 |
| 1777070100 | 95.61 | 0.34 | 0.36 | 95.475 | 96.46 | 94.05 | 441445 |
| 1776983700 | 95.27 | -0.44 | -0.46 | 95.25 | 95.65 | 93.62 | 494372 |
| 1776897300 | 95.71 | -0.43 | -0.45 | 96.78 | 97.65 | 94.85 | 440005 |
| 1776810900 | 96.14 | 1.44 | 1.52 | 95.195 | 97.91 | 94.02 | 496422 |
| 1776724500 | 94.7 | -0.68 | -0.71 | 95.51 | 96.92 | 94.445 | 418042 |
| 1776465300 | 95.38 | 0.15 | 0.16 | 95.3 | 96.425 | 94.585 | 488174 |
| 1776378900 | 95.23 | -0.97 | -1.01 | 96.2 | 97.855 | 94.92 | 359399 |
| 1776292500 | 96.2 | 1.72 | 1.82 | 94.63 | 97.14 | 94.11 | 557324 |
| 1776206100 | 94.48 | -0.53 | -0.56 | 95.09 | 95.85 | 93.52 | 517907 |
| 1776119700 | 95.01 | 3.29 | 3.59 | 91.99 | 95.385 | 91.8 | 538200 |
| 1775860500 | 91.72 | -3.31 | -3.48 | 94.66 | 94.77 | 91.35 | 611691 |
| 1775774100 | 95.03 | -2.95 | -3.01 | 97.85 | 98.155 | 93.98 | 523131 |
| 1775687700 | 97.98 | -2.93 | -2.90 | 100.49 | 102.47 | 97.78 | 609291 |
| 1775601300 | 100.91 | 1.34 | 1.35 | 99.54 | 101.575 | 99 | 447095 |
| 1775514900 | 99.57 | -0.54 | -0.54 | 99.64 | 100.205 | 99.02 | 318726 |
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.
