Premium
Science Applications International Corporation (SAIC)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -2.11156079535 | 113.66 | 114.95 | 108.9 | 848152 | 111.50304937 | CS |
| 4 | -13.19 | -10.5986339896 | 124.45 | 133 | 108.9 | 651316 | 115.93845497 | CS |
| 12 | -28.06 | -20.140683319 | 139.32 | 156.34 | 108.9 | 464895 | 126.93066827 | CS |
| 26 | -6.2 | -5.2783926443 | 117.46 | 156.34 | 108.9 | 372587 | 126.19187581 | CS |
| 52 | -31.33 | -21.9720878042 | 142.59 | 156.34 | 108.9 | 356699 | 126.74990633 | CS |
| 156 | -31.33 | -21.9720878042 | 142.59 | 156.34 | 108.9 | 356699 | 126.74990633 | CS |
| 260 | -31.33 | -21.9720878042 | 142.59 | 156.34 | 108.9 | 356699 | 126.74990633 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 111.26 | -0.06 | -0.05 | 111.36 | 111.49 | 110.64 | 167293 |
| 1734996900 | 111.32 | -0.1 | -0.09 | 111.42 | 111.835 | 109.87 | 446470 |
| 1734737700 | 111.42 | 1.31 | 1.19 | 109.92 | 112.17 | 109.87 | 1878103 |
| 1734651300 | 110.11 | -1.01 | -0.91 | 111.73 | 112.58 | 108.9 | 690464 |
| 1734564900 | 111.12 | -3.26 | -2.85 | 114.46 | 114.95 | 110.605 | 713741 |
| 1734478500 | 114.38 | -0.24 | -0.21 | 113.66 | 114.51 | 112.93 | 511983 |
| 1734392100 | 114.62 | 1.56 | 1.38 | 112.59 | 114.73 | 112.59 | 450298 |
| 1734132900 | 113.06 | -0.45 | -0.40 | 113.7 | 114.875 | 112.36 | 441289 |
| 1734046500 | 113.51 | 0.04 | 0.04 | 113.54 | 114.97 | 112.01 | 549732 |
| 1733960100 | 113.47 | -2.49 | -2.15 | 116.36 | 116.5 | 111.34 | 1135424 |
| 1733873700 | 115.96 | -0.11 | -0.09 | 116.25 | 117.19 | 114.19 | 667746 |
| 1733787300 | 116.07 | -1.99 | -1.69 | 119.2 | 119.2 | 115.92 | 761726 |
| 1733528100 | 118.06 | -2.72 | -2.25 | 121.21 | 121.215 | 117.05 | 800283 |
| 1733441700 | 120.78 | -3.13 | -2.53 | 132.5 | 133 | 120.38 | 1047052 |
| 1733355300 | 123.91 | 0.9 | 0.73 | 122.43 | 124.59 | 121.97 | 451108 |
| 1733268900 | 123.01 | -1.35 | -1.09 | 124.91 | 125 | 121.95 | 398641 |
| 1733182500 | 124.36 | 0.11 | 0.09 | 123.73 | 124.91 | 122.3 | 393775 |
| 1732917840 | 124.25 | 0.96 | 0.78 | 123.63 | 124.99 | 123.42 | 219182 |
| 1732750500 | 123.29 | -0.72 | -0.58 | 124.08 | 124.57 | 122.41 | 313919 |
| 1732664100 | 124.01 | 1.79 | 1.46 | 124.45 | 124.875 | 122.65 | 504071 |
| 1732577700 | 122.22 | -1.98 | -1.59 | 124.95 | 125.1662 | 120.99 | 544032 |
| 1732318500 | 124.2 | -0.58 | -0.46 | 124.68 | 125.505 | 123.27 | 369706 |
| 1732232100 | 124.78 | 1.73 | 1.41 | 123.41 | 126.98 | 122.86 | 535752 |
| 1732145700 | 123.05 | 3.55 | 2.97 | 119.18 | 123.11 | 117.77 | 499950 |
| 1732059300 | 119.5 | -0.53 | -0.44 | 120.24 | 121.5 | 118.13 | 648177 |
| 1731972900 | 120.03 | -2.37 | -1.94 | 122.59 | 123 | 117.98 | 804561 |
| 1731713700 | 122.4 | -3.51 | -2.79 | 125.5 | 125.98 | 118.03 | 1548561 |
| 1731627300 | 125.91 | -22.1 | -14.93 | 147.04 | 147.93 | 124.92 | 1776074 |
| 1731540900 | 148.01 | -5.32 | -3.47 | 153.49 | 155.09 | 147.9 | 369076 |
| 1731454500 | 153.33 | -0.77 | -0.50 | 154.03 | 154.4261 | 152.785 | 258587 |
| 1731368100 | 154.1 | 2.13 | 1.40 | 152.47999 | 155.0575 | 152.47999 | 212011 |
| 1731108900 | 151.97 | 3.03 | 2.03 | 149.6 | 152.415 | 148.8 | 400067 |
| 1731022500 | 148.94 | -0.22 | -0.15 | 149.1 | 150.595 | 148.54499 | 284908 |
| 1730936100 | 149.16 | 0.26 | 0.17 | 154.19 | 156.34 | 148.835 | 470452 |
| 1730849700 | 148.9 | 2.76 | 1.89 | 146.06 | 148.94 | 145.43 | 167516 |
| 1730763300 | 146.13999 | 1.47 | 1.02 | 144.88999 | 146.76 | 144.65 | 184203 |
| 1730500500 | 144.66999 | 0.38 | 0.26 | 144.41 | 146.41999 | 144.41 | 242905 |
| 1730414100 | 144.29 | -2.04 | -1.39 | 145.83 | 148.369 | 144.13 | 329212 |
| 1730327700 | 146.33 | -0.32 | -0.22 | 146.33 | 148.025 | 145.83 | 249987 |
| 1730241300 | 146.65 | 1.82 | 1.26 | 144.76 | 147.13 | 144.485 | 249531 |
| 1730154900 | 144.83 | 1.1 | 0.77 | 144.34 | 145.205 | 143.995 | 191189 |
| 1729895700 | 143.72999 | -0.32 | -0.22 | 144.97 | 145.52 | 143.4 | 196490 |
| 1729809300 | 144.05 | 0.11 | 0.08 | 144.16 | 145.81 | 143.78 | 216109 |
| 1729722900 | 143.94 | -1.62 | -1.11 | 144.51 | 145.38 | 143.32 | 209476 |
| 1729636500 | 145.56 | -1.46 | -0.99 | 146.72 | 146.72 | 144.9 | 184156 |
| 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 | 142.58099 | 184153 |
| 1728599700 | 142.74 | -0.61 | -0.43 | 143.19 | 143.72999 | 141.75 | 236050 |
| 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 | 229765 |
| 1728340500 | 144.02 | -1.62 | -1.11 | 145.43 | 145.43 | 143.755 | 269113 |
| 1728081300 | 145.63999 | 1.6 | 1.11 | 144.51 | 145.97 | 143.46 | 254961 |
| 1727994900 | 144.04 | 0.73 | 0.51 | 143 | 144.47 | 142.38 | 367284 |
| 1727908500 | 143.31 | 2.54 | 1.80 | 143.13999 | 143.9281 | 141.6 | 534437 |
| 1727822100 | 140.77 | 1.5 | 1.08 | 139.32 | 141.19999 | 137.421 | 221933 |
| 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 |
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
