Premium
Science Applications International Corporation (SAIC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3175 | 2.29172423321 | 144.76 | 148.4899 | 144.13 | 250529 | 145.5085872 | CS |
| 4 | 4.1175 | 2.86016949153 | 143.96 | 148.65 | 141.75 | 229746 | 145.28436596 | CS |
| 12 | 24.3775 | 19.706952304 | 123.7 | 148.65 | 122.5 | 253978 | 137.66793753 | CS |
| 26 | 16.0075 | 12.1204664193 | 132.07 | 148.65 | 112 | 293760 | 127.96887554 | CS |
| 52 | 5.4875 | 3.84844659513 | 142.59 | 148.65 | 112 | 302459 | 128.74570369 | CS |
| 156 | 5.4875 | 3.84844659513 | 142.59 | 148.65 | 112 | 302459 | 128.74570369 | CS |
| 260 | 5.4875 | 3.84844659513 | 142.59 | 148.65 | 112 | 302459 | 128.74570369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 146.13999 | 1.47 | 1.02 | 144.88999 | 146.76 | 144.65 | 183060 |
| 1730500500 | 144.66999 | 0.38 | 0.26 | 144.41 | 146.41999 | 144.41 | 242861 |
| 1730414100 | 144.29 | -2.04 | -1.39 | 145.83 | 148.369 | 144.13 | 328820 |
| 1730327700 | 146.33 | -0.32 | -0.22 | 146.33 | 148.025 | 146.18 | 248580 |
| 1730241300 | 146.65 | 1.82 | 1.26 | 144.76 | 147.13 | 144.76 | 249325 |
| 1730154900 | 144.83 | 1.1 | 0.77 | 144.34 | 145.205 | 143.995 | 190085 |
| 1729895700 | 143.72999 | -0.32 | -0.22 | 144.97 | 145.52 | 143.4 | 196490 |
| 1729809300 | 144.05 | 0.11 | 0.08 | 145.005 | 145.81 | 143.78 | 214699 |
| 1729722900 | 143.94 | -1.62 | -1.11 | 144.51 | 145.38 | 143.32 | 209178 |
| 1729636500 | 145.56 | -1.46 | -0.99 | 146.72 | 146.72 | 144.9 | 182909 |
| 1729550100 | 147.02 | -0.68 | -0.46 | 147.88999 | 148.65 | 146.22 | 221459 |
| 1729290900 | 147.695 | 0.06 | 0.04 | 147.41 | 147.87 | 146.55 | 167619 |
| 1729204500 | 147.63999 | 0.45 | 0.31 | 147.37 | 148.57499 | 146.51 | 283990 |
| 1729118100 | 147.19 | 0.84 | 0.57 | 146.01 | 148.08 | 146.01 | 190825 |
| 1729031700 | 146.35 | 0.27 | 0.18 | 146.3 | 148.06 | 144.91999 | 307497 |
| 1728945300 | 146.08 | 1.58 | 1.09 | 144.75 | 146.41999 | 144.74 | 262075 |
| 1728686100 | 144.5 | 1.76 | 1.23 | 142.77 | 145.156 | 142.77 | 179603 |
| 1728599700 | 142.74 | -0.61 | -0.43 | 143.19 | 143.5 | 141.75 | 235088 |
| 1728513300 | 143.35 | 0.19 | 0.13 | 142.04 | 144.77 | 142 | 275133 |
| 1728426900 | 143.16 | -0.86 | -0.60 | 143.96 | 144.365 | 143.13999 | 225617 |
| 1728340500 | 144.02 | -1.62 | -1.11 | 145.43 | 145.43 | 143.755 | 268584 |
| 1728081300 | 145.63999 | 1.6 | 1.11 | 144.51 | 145.97 | 143.46 | 254589 |
| 1727994900 | 144.04 | 0.73 | 0.51 | 143 | 144.47 | 142.38 | 364249 |
| 1727908500 | 143.31 | 2.54 | 1.80 | 142.57 | 143.9281 | 141.6 | 523903 |
| 1727822100 | 140.77 | 1.5 | 1.08 | 139.32 | 141.19999 | 137.421 | 214814 |
| 1727735520 | 139.27 | 1.52 | 1.10 | 137.88999 | 139.49 | 137.35499 | 338462 |
| 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 | 134.94999 | 135.76 | 133.41 | 335988 |
| 1726698900 | 134.51 | 0.46 | 0.34 | 134.12 | 136.91 | 133 | 262362 |
| 1726612500 | 134.05 | -3.58 | -2.60 | 138.65 | 138.65 | 133.53 | 307190 |
| 1726526100 | 137.63 | 1.01 | 0.74 | 137.97 | 138.69999 | 136.85499 | 229023 |
| 1726266900 | 136.62 | 1.68 | 1.24 | 135.56 | 137.11 | 134.86 | 150807 |
| 1726180500 | 134.94 | 1 | 0.75 | 134.585 | 135.13 | 133.05 | 208934 |
| 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 | 133.9 | 237253 |
| 1725921300 | 134.58 | 1.43 | 1.07 | 133.25 | 135.36 | 133.25 | 295386 |
| 1725662100 | 133.15 | -2.13 | -1.57 | 135.97999 | 136.02 | 132.88999 | 343218 |
| 1725575700 | 135.28 | 6.07 | 4.70 | 129.19 | 136.215 | 129.19 | 608195 |
| 1725489300 | 129.21 | 1.1 | 0.86 | 128.54 | 129.35 | 127.785 | 417712 |
| 1725402900 | 128.11 | -2.48 | -1.90 | 130.63999 | 131.135 | 127.9 | 403836 |
| 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 | 124.48 | 126.13 | 124.48 | 133825 |
| 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 | 123.7 | 124.4 | 122.5 | 177071 |
| 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 | 120.39 | 120.69 | 118.01 | 470984 |
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
