Premium
Sangaoma Technologies Corporation (SANG)
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 | 0.13 | 1.86113099499 | 6.985 | 7.1999 | 6.805 | 5006 | 6.94387645 | CS |
| 4 | 0.535 | 8.13069908815 | 6.58 | 7.1999 | 6.44 | 7509 | 6.94512997 | CS |
| 12 | 1.305 | 22.4612736661 | 5.81 | 7.1999 | 5.4 | 7991 | 6.36851982 | CS |
| 26 | 2.365 | 49.7894736842 | 4.75 | 7.1999 | 4.33 | 6971 | 6.00265712 | CS |
| 52 | 4.065 | 133.278688525 | 3.05 | 7.1999 | 2.5 | 7103 | 5.10035567 | CS |
| 156 | -9.015 | -55.8896466212 | 16.13 | 16.83 | 2.18 | 5960 | 4.75562285 | CS |
| 260 | -11.885 | -62.5526315789 | 19 | 19 | 2.18 | 5870 | 4.82513761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 6.92 | -0.04 | -0.63 | 7.05 | 7.1999 | 6.92 | 4282 |
| 1736292900 | 6.964 | -0.04 | -0.60 | 6.805 | 7.1 | 6.805 | 6635 |
| 1736206500 | 7.0058 | 0.09 | 1.24 | 6.92 | 7.06 | 6.92 | 2170 |
| 1735947300 | 6.92 | -0.19 | -2.67 | 6.985 | 7.08 | 6.92 | 6938 |
| 1735860900 | 7.11 | -0.03 | -0.42 | 7 | 7.11 | 6.9001 | 2032 |
| 1735688100 | 7.14 | 0.13 | 1.85 | 7.15 | 7.15 | 6.9037 | 1536 |
| 1735601700 | 7.01 | 0.01 | 0.14 | 7.09 | 7.13 | 6.96 | 2434 |
| 1735342500 | 7 | -0.04 | -0.57 | 7.05 | 7.08 | 6.826 | 20206 |
| 1735256100 | 7.04 | 0.02 | 0.28 | 7.1 | 7.1 | 7 | 2944 |
| 1735077840 | 7.02 | 0.02 | 0.29 | 7.04 | 7.05 | 6.839 | 10260 |
| 1734996900 | 7 | -0.03 | -0.36 | 7.05 | 7.1279 | 6.8 | 9416 |
| 1734737700 | 7.025 | 0.18 | 2.55 | 6.9 | 7.155 | 6.89 | 26008 |
| 1734651300 | 6.85 | 0.41 | 6.37 | 6.5041 | 6.88 | 6.5041 | 18050 |
| 1734564900 | 6.44 | -0.26 | -3.88 | 6.5201 | 6.68 | 6.44 | 1886 |
| 1734478500 | 6.7 | -0.18 | -2.62 | 6.9 | 6.9 | 6.4501 | 2423 |
| 1734392100 | 6.88 | 0.29 | 4.40 | 6.63 | 6.93 | 6.48 | 5003 |
| 1734132900 | 6.59 | 0.08 | 1.23 | 6.58 | 6.6193 | 6.5 | 5428 |
| 1734046500 | 6.51 | -0.18 | -2.69 | 6.63 | 6.63 | 6.51 | 824 |
| 1733960100 | 6.69 | 0.19 | 2.92 | 6.59 | 6.7 | 6.5201 | 11025 |
| 1733873700 | 6.5 | 0.11 | 1.72 | 6.32 | 6.5 | 6.23 | 4996 |
| 1733787300 | 6.39 | 0 | 0.00 | 6.38 | 6.4 | 6.32 | 4286 |
| 1733528100 | 6.39 | 0.17 | 2.73 | 6.18 | 6.4 | 6.1711 | 3621 |
| 1733441700 | 6.22 | -0.12 | -1.89 | 6.34 | 6.39 | 6.155 | 12141 |
| 1733355300 | 6.34 | 0.36 | 5.94 | 6.37 | 6.45 | 6.08 | 16025 |
| 1733268900 | 5.9846 | 0.12 | 2.01 | 5.87 | 6.04 | 5.75 | 3282 |
| 1733182500 | 5.8666 | -0.14 | -2.39 | 6.0199999 | 6.0199999 | 5.6701 | 50607 |
| 1732917840 | 6.01 | -0.16 | -2.59 | 6.17 | 6.17 | 6.01 | 700 |
| 1732750500 | 6.17 | 0.04 | 0.65 | 6.1 | 6.25 | 6.075 | 1969 |
| 1732664100 | 6.13 | -0.13 | -2.08 | 6.14 | 6.14 | 6.01 | 881 |
| 1732577700 | 6.26 | 0.04 | 0.64 | 6.13 | 6.28 | 6.05 | 9766 |
| 1732318500 | 6.2199 | 0.12 | 2.00 | 6.2699999 | 6.3 | 6.15 | 3920 |
| 1732232100 | 6.098 | -0.15 | -2.43 | 6.0599999 | 6.25 | 6.0599999 | 5664 |
| 1732145700 | 6.25 | -0.11 | -1.73 | 6.23 | 6.3699 | 6.07 | 5933 |
| 1732059300 | 6.36 | 0.05 | 0.79 | 6.07 | 6.369 | 6.07 | 5382 |
| 1731972900 | 6.3099999 | 0.06 | 0.96 | 6.3099999 | 6.3099999 | 6.3099999 | 1314 |
| 1731713700 | 6.25 | -0.1 | -1.57 | 6.265 | 6.265 | 6.23 | 895 |
| 1731627300 | 6.35 | -0.03 | -0.47 | 6.2346 | 6.415 | 6.2346 | 11028 |
| 1731540900 | 6.38 | 0.04 | 0.63 | 6.21 | 6.43 | 6.18 | 9276 |
| 1731454500 | 6.34 | -0.03 | -0.47 | 6.5 | 6.6331 | 6.34 | 30594 |
| 1731368100 | 6.37 | -0.13 | -1.92 | 6.53 | 6.6506 | 6.37 | 3698 |
| 1731108900 | 6.495 | 0 | 0.08 | 6.51 | 6.75 | 6.36 | 3641 |
| 1731022500 | 6.49 | 0.26 | 4.13 | 6 | 6.5 | 5.98 | 13283 |
| 1730936100 | 6.2328 | 0.14 | 2.34 | 6.0599999 | 6.2499 | 6.045 | 7806 |
| 1730849700 | 6.09 | -0.15 | -2.41 | 6.2509 | 6.38 | 6.09 | 12958 |
| 1730763300 | 6.2401 | 0.03 | 0.48 | 6.25 | 6.25 | 5.98 | 5504 |
| 1730500500 | 6.21 | 0.21 | 3.50 | 6.22 | 6.43 | 6.1 | 14080 |
| 1730414100 | 6 | -0.02 | -0.33 | 5.971 | 6 | 5.94 | 4435 |
| 1730327700 | 6.0199999 | 0.03 | 0.50 | 5.97 | 6.23 | 5.97 | 4772 |
| 1730241300 | 5.99 | 0 | 0.00 | 5.99 | 6.001 | 5.95 | 10178 |
| 1730154900 | 5.99 | 0.23 | 3.99 | 5.83 | 5.99 | 5.5599999 | 3951 |
| 1729895700 | 5.76 | 0.14 | 2.49 | 5.4 | 5.8623 | 5.4 | 6250 |
| 1729809300 | 5.62 | 0.08 | 1.44 | 5.75 | 5.78 | 5.55 | 17931 |
| 1729722900 | 5.54 | -0.07 | -1.25 | 5.74 | 5.7715 | 5.54 | 3089 |
| 1729636500 | 5.61 | -0.12 | -2.02 | 5.69 | 5.7 | 5.6 | 2648 |
| 1729550100 | 5.7257 | -0.02 | -0.42 | 5.86 | 5.8604 | 5.5701 | 7395 |
| 1729290900 | 5.75 | -0.24 | -4.01 | 5.8099999 | 5.95 | 5.75 | 4079 |
| 1729204500 | 5.99 | -0.06 | -0.99 | 6 | 6 | 5.78 | 461 |
| 1729118100 | 6.05 | 0.33 | 5.77 | 5.95 | 6.05 | 5.71 | 15458 |
| 1729031700 | 5.72 | -0.03 | -0.52 | 5.73 | 5.99 | 5.72 | 3348 |
| 1728945300 | 5.75 | -0.23 | -3.85 | 5.98 | 5.98 | 5.43 | 7564 |
| 1728686100 | 5.98 | 0.31 | 5.47 | 5.85 | 5.99 | 5.75 | 7800 |
| 1728599700 | 5.67 | -0.02 | -0.35 | 5.67 | 5.67 | 5.67 | 215 |
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
