Premium
SailPoint Inc (SAIL)
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 | 3.0235 | 23.5108864697 | 12.86 | 15.8835 | 12.4 | 4961888 | 13.27444867 | CS |
| 4 | -3.4465 | -17.8297982411 | 19.33 | 19.6232 | 12.4 | 5790977 | 14.77875737 | CS |
| 12 | 2.6735 | 20.2384557154 | 13.21 | 20.1474 | 10.3 | 4241530 | 14.17930319 | CS |
| 26 | -4.7115 | -22.8769118718 | 20.595 | 20.595 | 10.3 | 3562935 | 14.53177376 | CS |
| 52 | -6.8865 | -30.2437417655 | 22.77 | 24 | 10.3 | 2834546 | 17.00277383 | CS |
| 156 | -9.1165 | -36.466 | 25 | 26.35 | 10.3 | 2613767 | 17.71545077 | CS |
| 260 | -9.1165 | -36.466 | 25 | 26.35 | 10.3 | 2613767 | 17.71545077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 15.31 | 0.67 | 4.58 | 15 | 16.03 | 14.94 | 5142572 |
| 1782858900 | 14.64 | 0.92 | 6.71 | 13.54 | 14.695 | 13.535 | 3487568 |
| 1782772500 | 13.72 | 0.54 | 4.10 | 13.57 | 13.98 | 13.38 | 5685208 |
| 1782513300 | 13.18 | 0.49 | 3.86 | 12.6 | 13.2225 | 12.6 | 4965285 |
| 1782426900 | 12.69 | 0.12 | 0.95 | 12.72 | 13.02 | 12.4 | 5757365 |
| 1782340500 | 12.57 | -0.31 | -2.41 | 12.86 | 13.13 | 12.43 | 4913894 |
| 1782254100 | 12.88 | 0.25 | 1.98 | 12.82 | 13.015 | 12.57 | 4445153 |
| 1782167700 | 12.63 | -0.7 | -5.25 | 13.15 | 13.65 | 12.5 | 4035885 |
| 1781822100 | 13.33 | 0.12 | 0.91 | 13.43 | 13.77 | 12.95 | 6827066 |
| 1781735700 | 13.21 | -0.88 | -6.25 | 14.27 | 14.38 | 13.18 | 7226781 |
| 1781649300 | 14.09 | -0.12 | -0.84 | 14.21 | 15.45 | 13.94 | 7197129 |
| 1781562900 | 14.21 | -0.41 | -2.80 | 15.02 | 15.02 | 14.105 | 4115017 |
| 1781303700 | 14.62 | 0.2 | 1.39 | 14.01 | 14.95 | 13.95 | 4592166 |
| 1781217300 | 14.42 | -0.29 | -1.97 | 14.485 | 14.7 | 14.135 | 5243628 |
| 1781130900 | 14.71 | -0.95 | -6.07 | 15.56 | 15.72 | 14.255 | 7730508 |
| 1781044500 | 15.66 | -2.03 | -11.48 | 15.32 | 16.399999 | 14.99 | 11908920 |
| 1780958100 | 17.69 | -0.55 | -3.02 | 18.21 | 18.4358 | 17.3805 | 5456484 |
| 1780698900 | 18.24 | -0.37 | -1.99 | 18.61 | 19.125 | 17.9 | 4006392 |
| 1780612500 | 18.61 | 0.23 | 1.25 | 18.26 | 18.76 | 17.75 | 4677482 |
| 1780526100 | 18.38 | -1.46 | -7.36 | 19.33 | 19.6232 | 18.36 | 7756520 |
| 1780439700 | 19.84 | 0.59 | 3.06 | 18.31 | 20.14 | 18.01 | 6712389 |
| 1780353300 | 19.25 | 0.42 | 2.23 | 19.32 | 20.1474 | 18.96 | 8562238 |
| 1780094100 | 18.83 | 2.28 | 13.78 | 16.89 | 18.865 | 16.88 | 5032642 |
| 1780007700 | 16.55 | 0.99 | 6.36 | 15.79 | 16.75 | 15.5 | 3450864 |
| 1779921300 | 15.56 | -0.31 | -1.95 | 15.57 | 15.86 | 15.23 | 2760320 |
| 1779834900 | 15.87 | 0.12 | 0.76 | 15.675 | 16.155 | 15.14 | 3244021 |
| 1779489300 | 15.75 | 0.74 | 4.93 | 15.18 | 15.89 | 15.0373 | 2692447 |
| 1779402900 | 15.01 | 0.03 | 0.20 | 14.97 | 15.05 | 14.64 | 2121962 |
| 1779316500 | 14.98 | 0.51 | 3.52 | 14.26 | 14.985 | 13.9047 | 2299472 |
| 1779230100 | 14.47 | -0.12 | -0.82 | 14.81 | 15.09 | 14.35 | 5488479 |
| 1779143700 | 14.59 | 1.09 | 8.07 | 13.4 | 14.61 | 13.36 | 6289540 |
| 1778884500 | 13.5 | 0.32 | 2.43 | 12.99 | 13.89 | 12.7415 | 5037675 |
| 1778798100 | 13.18 | 1.37 | 11.60 | 11.9 | 13.42 | 11.865 | 5641315 |
| 1778711700 | 11.81 | 0.2 | 1.72 | 11.46 | 11.88 | 11.32 | 2787284 |
| 1778625300 | 11.61 | -0.16 | -1.36 | 11.84 | 11.9329 | 11.51 | 1921823 |
| 1778538900 | 11.77 | -0.46 | -3.76 | 12 | 12.14 | 11.62 | 3000355 |
| 1778279700 | 12.23 | 0.04 | 0.33 | 12.05 | 12.24 | 11.76 | 3478148 |
| 1778193300 | 12.19 | 0.57 | 4.91 | 11.83 | 12.59 | 11.83 | 3228939 |
| 1778106900 | 11.62 | -0.53 | -4.36 | 12 | 12.18 | 11.38 | 3572677 |
| 1778020500 | 12.15 | 0 | 0.00 | 12.31 | 12.4114 | 11.81 | 1920082 |
| 1777934100 | 12.15 | 0.08 | 0.66 | 12.15 | 12.73 | 11.975 | 3667737 |
| 1777674900 | 12.07 | 0.65 | 5.69 | 11.89 | 12.34 | 11.665 | 2110371 |
| 1777588500 | 11.42 | -0.15 | -1.30 | 11.5 | 11.51 | 11.08 | 2297858 |
| 1777502100 | 11.57 | 0.05 | 0.43 | 11.46 | 11.695 | 11.22 | 1422225 |
| 1777415700 | 11.52 | -0.35 | -2.95 | 11.88 | 12.28 | 11.42 | 2413275 |
| 1777329300 | 11.87 | -0.08 | -0.67 | 11.83 | 12.055 | 11.59 | 2779302 |
| 1777070100 | 11.95 | 0.34 | 2.93 | 11.735 | 12.07 | 11.5 | 1654623 |
| 1776983700 | 11.61 | -0.67 | -5.46 | 11.8 | 12.02 | 11.4 | 2329259 |
| 1776897300 | 12.28 | 0.12 | 0.99 | 12.32 | 12.6 | 12.07 | 1985022 |
| 1776810900 | 12.16 | -0.01 | -0.08 | 12.22 | 12.84 | 11.99 | 2750849 |
| 1776724500 | 12.17 | 0.6 | 5.19 | 11.43 | 12.18 | 11.41 | 2202688 |
| 1776465300 | 11.57 | -0.12 | -1.03 | 12.31 | 12.34 | 11.5 | 3073320 |
| 1776378900 | 11.69 | -0.07 | -0.60 | 12.07 | 12.4 | 11.595 | 2445050 |
| 1776292500 | 11.76 | 0.64 | 5.76 | 11.44 | 11.94 | 11.37 | 3263836 |
| 1776206100 | 11.12 | -0.14 | -1.24 | 11.53 | 11.85 | 10.96 | 2700299 |
| 1776119700 | 11.26 | 0.77 | 7.34 | 10.49 | 11.46 | 10.49 | 4726428 |
| 1775860500 | 10.49 | -0.57 | -5.15 | 11.06 | 11.07 | 10.3 | 3922125 |
| 1775774100 | 11.06 | -1.35 | -10.88 | 12.21 | 12.27 | 10.99 | 7414676 |
| 1775687700 | 12.41 | -0.41 | -3.20 | 13.21 | 13.25 | 12.4 | 3585768 |
| 1775601300 | 12.82 | -0.29 | -2.21 | 12.9 | 13.3 | 12.455 | 2612695 |
| 1775514900 | 13.11 | 0.12 | 0.92 | 13.01 | 13.155 | 12.75 | 1690952 |
| 1775169300 | 12.99 | -0.37 | -2.77 | 13.18 | 13.4792 | 12.82 | 2210360 |
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.
