Premium
Science Applications International Corporation (SAIC)
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 | 3.4 | 2.50239199235 | 135.87 | 139.27 | 135.05 | 211139 | 137.10913061 | CS |
| 4 | 8.63 | 6.60593998775 | 130.64 | 139.27 | 127.785 | 307218 | 134.45653041 | CS |
| 12 | 24.21 | 21.0411958978 | 115.06 | 139.27 | 113.23 | 280262 | 126.32921479 | CS |
| 26 | 9.03 | 6.93335380835 | 130.24 | 139.27 | 112 | 292543 | 124.88910846 | CS |
| 52 | -3.32 | -2.32835402202 | 142.59 | 145.17 | 112 | 311518 | 126.43302271 | CS |
| 156 | -3.32 | -2.32835402202 | 142.59 | 145.17 | 112 | 311518 | 126.43302271 | CS |
| 260 | -3.32 | -2.32835402202 | 142.59 | 145.17 | 112 | 311518 | 126.43302271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727735700 | 139.27 | 1.52 | 1.10 | 137.88999 | 139.49 | 137.35499 | 339568 |
| 1727476500 | 137.75 | 1.13 | 0.83 | 137.56 | 138.005 | 135.91999 | 234780 |
| 1727390100 | 136.62 | 0.59 | 0.43 | 135.83 | 137.01684 | 135.07 | 214390 |
| 1727303700 | 136.03 | -1.42 | -1.03 | 137.28 | 137.47 | 135.665 | 221054 |
| 1727217300 | 137.44999 | -0.33 | -0.24 | 137.75 | 137.75 | 136.24 | 198951 |
| 1727130900 | 137.78 | 2.3 | 1.70 | 135.87 | 137.81 | 135.05 | 186521 |
| 1726871700 | 135.47999 | 0.74 | 0.55 | 134.61 | 136.01499 | 133.47 | 725153 |
| 1726785300 | 134.74 | 0.23 | 0.17 | 135.36 | 136.7392 | 133.41 | 351636 |
| 1726698900 | 134.51 | 0.46 | 0.34 | 134.12 | 136.91 | 133 | 263368 |
| 1726612500 | 134.05 | -3.58 | -2.60 | 138.65 | 138.65 | 133.53 | 307521 |
| 1726526100 | 137.63 | 1.01 | 0.74 | 137.97 | 138.69999 | 136.85499 | 230627 |
| 1726266900 | 136.62 | 1.68 | 1.24 | 135.83 | 137.11 | 134.86 | 153015 |
| 1726180500 | 134.94 | 1 | 0.75 | 133.97999 | 135.13 | 133.05 | 212160 |
| 1726094100 | 133.94 | -1.01 | -0.75 | 134.05 | 134.13999 | 130.77 | 256393 |
| 1726007700 | 134.94999 | 0.37 | 0.27 | 134.66999 | 135.19 | 133.72 | 237799 |
| 1725921300 | 134.58 | 1.43 | 1.07 | 133.25 | 135.36 | 133.25 | 295386 |
| 1725662100 | 133.15 | -2.13 | -1.57 | 134.91 | 136.16 | 132.88999 | 354222 |
| 1725575700 | 135.28 | 6.07 | 4.70 | 130.21 | 136.215 | 127.1 | 622552 |
| 1725489300 | 129.21 | 1.1 | 0.86 | 128.54 | 129.35 | 127.785 | 417712 |
| 1725402900 | 128.11 | -2.48 | -1.90 | 130.19999 | 131.135 | 127.9 | 409411 |
| 1725057300 | 130.59 | 1.37 | 1.06 | 129.37 | 130.71 | 129.19999 | 268997 |
| 1724970900 | 129.22 | 0.78 | 0.61 | 129.11 | 130.88 | 128.71 | 220889 |
| 1724884500 | 128.44 | -0.16 | -0.12 | 128.43 | 129.82 | 127.53 | 300418 |
| 1724798100 | 128.6 | -0.12 | -0.09 | 128.06 | 129.57 | 128.06 | 233923 |
| 1724711700 | 128.72 | -0.84 | -0.65 | 129.97 | 130.8799 | 128.27 | 227577 |
| 1724452500 | 129.56 | 2.7 | 2.13 | 127.83 | 129.8 | 127.18 | 187684 |
| 1724366100 | 126.86 | 0.18 | 0.14 | 127.23 | 127.82 | 126.69 | 141802 |
| 1724279700 | 126.68 | 1.49 | 1.19 | 126.11 | 126.83 | 125.06 | 149462 |
| 1724193300 | 125.19 | -1.14 | -0.90 | 126.9 | 126.9 | 125.06 | 147719 |
| 1724106900 | 126.33 | 1.28 | 1.02 | 125.05 | 126.35 | 125.05 | 111504 |
| 1723847700 | 125.05 | -0.04 | -0.03 | 124.83 | 126.13 | 124.48 | 136084 |
| 1723761300 | 125.09 | 1.13 | 0.91 | 125 | 125.56 | 123.9 | 140036 |
| 1723674900 | 123.96 | 0.42 | 0.34 | 123.52 | 124.47 | 123.35 | 147149 |
| 1723588500 | 123.54 | 1.06 | 0.87 | 123.34 | 124.4 | 122.5 | 179561 |
| 1723502100 | 122.48 | 0.52 | 0.43 | 122.22 | 123.31 | 121.69 | 215290 |
| 1723242900 | 121.96 | 0.32 | 0.26 | 121.46 | 123.34 | 119.825 | 268419 |
| 1723156500 | 121.64 | 2.34 | 1.96 | 120.23 | 122 | 119.6052 | 212822 |
| 1723070100 | 119.3 | -0.8 | -0.67 | 121.09 | 121.644 | 118.89 | 173503 |
| 1722983700 | 120.1 | 0.26 | 0.22 | 119.84 | 122.015 | 118.935 | 204101 |
| 1722897300 | 119.84 | -3.19 | -2.59 | 120.23 | 120.82 | 118.01 | 475048 |
| 1722638100 | 123.03 | -0.29 | -0.24 | 121.58 | 123.22 | 120.78 | 164909 |
| 1722551700 | 123.32 | -1.08 | -0.87 | 124.34 | 125.15 | 122.46 | 195005 |
| 1722465300 | 124.4 | 1.73 | 1.41 | 123.32 | 126.2 | 122.915 | 214725 |
| 1722378900 | 122.67 | -0.76 | -0.62 | 123.99 | 124.29 | 122.44 | 172890 |
| 1722292500 | 123.43 | 1.3 | 1.06 | 122.62 | 124.16 | 122 | 282917 |
| 1722033300 | 122.13 | -0.54 | -0.44 | 122.8 | 123.48 | 121.56 | 259580 |
| 1721946900 | 122.67 | 1.79 | 1.48 | 121.62 | 123.51 | 121.071 | 229919 |
| 1721860500 | 120.88 | -2.94 | -2.37 | 123.71 | 123.98 | 120.75 | 416868 |
| 1721774100 | 123.82 | 1.09 | 0.89 | 122.73 | 124.37 | 122.38 | 275794 |
| 1721687700 | 122.73 | 1.83 | 1.51 | 120.62 | 123 | 120.62 | 366646 |
| 1721428500 | 120.9 | -0.99 | -0.81 | 122.22 | 122.84 | 120.76 | 331282 |
| 1721342100 | 121.89 | -1.84 | -1.49 | 123.73 | 123.73 | 121.78 | 370598 |
| 1721255700 | 123.73 | 0.73 | 0.60 | 122.5 | 124.195 | 122.5 | 338229 |
| 1721169300 | 122.995 | 4.63 | 3.91 | 119.48 | 123.01 | 119.48 | 356777 |
| 1721082900 | 118.37 | 0.63 | 0.54 | 117.68 | 120.135 | 117.68 | 929729 |
| 1720823700 | 117.74 | 1.35 | 1.16 | 117.38 | 118.885 | 116.8802 | 326245 |
| 1720737300 | 116.39 | 2.42 | 2.12 | 115.18 | 116.51 | 114.755 | 257849 |
| 1720650900 | 113.97 | 0.57 | 0.50 | 113.57 | 114.4483 | 113.49 | 324682 |
| 1720564500 | 113.4 | -1.07 | -0.93 | 114.42 | 114.47 | 113.23 | 409411 |
| 1720478100 | 114.47 | 0.22 | 0.19 | 115.06 | 116.34 | 114.33 | 460691 |
| 1720218900 | 114.25 | -2.07 | -1.78 | 116.53 | 116.57 | 113.68 | 744689 |
| 1720040640 | 116.32 | -0.14 | -0.12 | 117.02 | 117.33 | 116.11 | 226040 |
| 1719959700 | 116.46 | 0.69 | 0.60 | 115.93 | 116.56 | 115.69 | 209350 |
| 1719873300 | 115.77 | -1.39 | -1.19 | 117.81 | 117.99 | 115.74 | 284403 |
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
