Premium
Sinclair Inc (SBGI)
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 | -0.26 | -1.76151761518 | 14.76 | 15.1 | 14.5 | 149783 | 14.89910403 | CS |
| 4 | -0.51 | -3.39773484344 | 15.01 | 15.25 | 14.07 | 176314 | 14.70194043 | CS |
| 12 | -3.71 | -20.3734211971 | 18.21 | 18.45 | 14.07 | 212140 | 15.98365352 | CS |
| 26 | 1.54 | 11.8827160494 | 12.96 | 18.455 | 12.22 | 299255 | 15.66764966 | CS |
| 52 | -1.24 | -7.87801778907 | 15.74 | 18.455 | 11.13 | 351902 | 14.33251948 | CS |
| 156 | -12.5 | -46.2962962963 | 27 | 31.04 | 9.39 | 578359 | 17.44369554 | CS |
| 260 | -14.6 | -50.1718213058 | 29.1 | 39.6 | 9.39 | 783979 | 20.59862393 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 14.5 | -0.31 | -2.09 | 14.95 | 15.0025 | 14.46 | 183830 |
| 1740094500 | 14.81 | -0.1 | -0.67 | 14.89 | 14.99 | 14.69 | 185291 |
| 1740008100 | 14.91 | 0 | 0.00 | 14.74 | 14.975 | 14.7 | 128997 |
| 1739921700 | 14.91 | -0.1 | -0.67 | 14.98 | 14.98 | 14.63 | 150547 |
| 1739576100 | 15.01 | 0.41 | 2.81 | 14.515 | 15.01 | 14.515 | 122489 |
| 1739489700 | 14.6 | 0.22 | 1.53 | 14.36 | 14.76 | 14.29 | 153736 |
| 1739403300 | 14.38 | -0.39 | -2.64 | 14.4 | 14.52 | 14.07 | 163525 |
| 1739316900 | 14.77 | 0.06 | 0.41 | 14.52 | 14.825 | 14.52 | 120654 |
| 1739230500 | 14.71 | 0.07 | 0.48 | 14.75 | 14.81 | 14.585 | 111943 |
| 1738971300 | 14.64 | -0.16 | -1.08 | 14.665 | 14.82 | 14.42 | 185854 |
| 1738884900 | 14.8 | 0.39 | 2.71 | 14.58 | 14.82 | 14.425 | 232318 |
| 1738798500 | 14.41 | -0.51 | -3.42 | 14.91 | 14.92 | 14.1 | 361203 |
| 1738712100 | 14.92 | 0.38 | 2.61 | 14.65 | 15.12 | 14.51 | 213373 |
| 1738625700 | 14.54 | -0.11 | -0.75 | 14.43 | 14.825 | 14.288 | 126183 |
| 1738366500 | 14.65 | -0.07 | -0.48 | 14.89 | 14.94 | 14.47 | 191351 |
| 1738280100 | 14.72 | 0.08 | 0.55 | 14.75 | 15.1 | 14.5 | 141537 |
| 1738193700 | 14.64 | 0.14 | 0.97 | 14.6 | 14.79 | 14.4 | 181236 |
| 1738107300 | 14.5 | -0.35 | -2.36 | 14.94 | 15 | 14.48 | 203081 |
| 1738020900 | 14.85 | -0.17 | -1.13 | 15.12 | 15.25 | 14.82 | 207175 |
| 1737761700 | 15.02 | 0.47 | 3.23 | 15.01 | 15.15 | 14.8837 | 130065 |
| 1737675300 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1737588900 | 14.55 | 0.05 | 0.34 | 14.45 | 14.67 | 14.1312 | 291479 |
| 1737502500 | 14.5 | -0.25 | -1.69 | 14.865 | 14.91 | 14.39 | 201303 |
| 1737156900 | 14.75 | -0.1 | -0.67 | 15.04 | 15.17 | 14.62 | 203028 |
| 1737070500 | 14.85 | -0.79 | -5.05 | 15.48 | 15.675 | 14.84 | 239564 |
| 1736984100 | 15.64 | 0.07 | 0.45 | 16.03 | 16.085 | 15.49 | 180007 |
| 1736897700 | 15.57 | 0.02 | 0.13 | 15.63 | 15.93 | 15.43 | 201738 |
| 1736811300 | 15.55 | -0.1 | -0.64 | 15.49 | 15.93 | 15.39 | 172884 |
| 1736552100 | 15.65 | -0.9 | -5.44 | 16.254999 | 16.305 | 15.58 | 330318 |
| 1736379300 | 16.55 | -0.24 | -1.43 | 16.69 | 16.69 | 16.065 | 264738 |
| 1736292900 | 16.79 | -0.01 | -0.06 | 16.86 | 17.03 | 16.469999 | 227961 |
| 1736206500 | 16.8 | -0.34 | -1.98 | 17.14 | 17.325 | 16.735 | 175523 |
| 1735947300 | 17.14 | 0.15 | 0.88 | 17.04 | 17.2 | 16.469999 | 267154 |
| 1735860900 | 16.99 | 0.85 | 5.27 | 16.3 | 17 | 16.3 | 209248 |
| 1735688100 | 16.14 | 0.51 | 3.26 | 15.87 | 16.19 | 15.6 | 236221 |
| 1735601700 | 15.63 | -0.19 | -1.20 | 15.66 | 15.855 | 15.45 | 180747 |
| 1735342500 | 15.82 | -0.25 | -1.56 | 16.07 | 16.3156 | 15.66 | 186866 |
| 1735256100 | 16.07 | 0.16 | 1.01 | 15.78 | 16.17 | 15.6501 | 159142 |
| 1735077840 | 15.91 | 0.04 | 0.25 | 15.99 | 15.99 | 15.68 | 100654 |
| 1734996900 | 15.87 | -0.21 | -1.31 | 15.99 | 16.135 | 15.72 | 205006 |
| 1734737700 | 16.079999 | -0.05 | -0.31 | 16.05 | 16.629999 | 15.9 | 607183 |
| 1734651300 | 16.129999 | -0.05 | -0.31 | 16.515 | 16.93 | 16.11 | 249834 |
| 1734564900 | 16.18 | -0.89 | -5.21 | 17.23 | 17.23 | 15.95 | 265253 |
| 1734478500 | 17.07 | -0.25 | -1.44 | 17.13 | 17.31 | 16.7501 | 235236 |
| 1734392100 | 17.32 | 0.1 | 0.58 | 17.2 | 17.62 | 17.2 | 136914 |
| 1734132900 | 17.22 | -0.14 | -0.81 | 17.31 | 17.33 | 16.96 | 282224 |
| 1734046500 | 17.36 | -0.47 | -2.64 | 17.9076 | 18.36 | 17.35 | 223247 |
| 1733960100 | 17.83 | -0.47 | -2.57 | 18.29 | 18.29 | 17.74 | 273929 |
| 1733873700 | 18.3 | 0.66 | 3.74 | 17.64 | 18.33 | 17.34 | 210499 |
| 1733787300 | 17.64 | -0.44 | -2.43 | 18.18 | 18.45 | 17.5 | 271162 |
| 1733528100 | 18.08 | 0.44 | 2.49 | 17.67 | 18.1 | 17.67 | 177387 |
| 1733441700 | 17.64 | 0.04 | 0.23 | 17.68 | 17.73 | 17.43 | 169125 |
| 1733355300 | 17.6 | -0.07 | -0.40 | 17.63 | 17.83 | 17.04 | 335224 |
| 1733268900 | 17.67 | -0.2 | -1.12 | 17.725 | 17.89 | 17.48 | 206609 |
| 1733182500 | 17.87 | -0.45 | -2.46 | 17.96 | 18 | 17.54 | 179583 |
| 1732917840 | 18.32 | 0.27 | 1.50 | 18.21 | 18.41 | 18.04 | 130264 |
| 1732750500 | 18.05 | -0.06 | -0.33 | 18.27 | 18.455 | 17.92 | 228364 |
| 1732664100 | 18.11 | 0.06 | 0.33 | 17.97 | 18.13 | 17.76 | 207107 |
| 1732577700 | 18.05 | 0.76 | 4.40 | 17.65 | 18.275 | 17.51 | 449981 |
| 1732318500 | 17.29 | 0.12 | 0.70 | 17.18 | 17.53 | 17.13 | 243830 |
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
