Premium
Sinclair Inc (SBGI)
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 | -1.13 | -7.35198438517 | 15.37 | 15.54 | 13.96 | 668094 | 14.72668974 | CS |
| 4 | -0.21 | -1.45328719723 | 14.45 | 15.54 | 12.85 | 646260 | 14.12178216 | CS |
| 12 | -2.41 | -14.4744744745 | 16.65 | 17.25 | 12.85 | 506235 | 14.4530679 | CS |
| 26 | -0.58 | -3.91363022942 | 14.82 | 17.25 | 12.46 | 469384 | 14.48062295 | CS |
| 52 | -1.28 | -8.24742268041 | 15.52 | 17.88 | 11.8925 | 476225 | 14.55923148 | CS |
| 156 | 0.46 | 3.3381712627 | 13.78 | 18.455 | 9.39 | 447784 | 14.06545084 | CS |
| 260 | -15.88 | -52.7224435591 | 30.12 | 33.62 | 9.39 | 556790 | 18.17452663 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 14.24 | -0.3 | -2.06 | 14.61 | 14.73 | 14.23 | 622773 |
| 1783636500 | 14.54 | 0.2 | 1.39 | 14.22 | 14.73 | 13.96 | 731090 |
| 1783550100 | 14.34 | -0.44 | -2.98 | 14.78 | 14.9 | 14.22 | 614327 |
| 1783463700 | 14.78 | -0.36 | -2.38 | 15.21 | 15.54 | 14.695 | 484459 |
| 1783377300 | 15.14 | -0.28 | -1.82 | 15.37 | 15.515 | 15.08 | 842501 |
| 1783031700 | 15.42 | 0.33 | 2.19 | 15.09 | 15.48 | 14.9 | 607534 |
| 1782945300 | 15.09 | 0.84 | 5.89 | 14.36 | 15.28 | 14.2901 | 631019 |
| 1782858900 | 14.25 | 0.28 | 2.00 | 13.95 | 14.38 | 13.7401 | 493718 |
| 1782772500 | 13.97 | 0.17 | 1.23 | 13.95 | 14.12 | 13.71 | 735869 |
| 1782513300 | 13.8 | 0.86 | 6.65 | 12.85 | 13.87 | 12.85 | 1730976 |
| 1782426900 | 12.94 | -1.09 | -7.77 | 14.04 | 14.06 | 12.89 | 629890 |
| 1782340500 | 14.03 | 0.06 | 0.43 | 14.01 | 14.35 | 13.84 | 491933 |
| 1782254100 | 13.97 | 0.36 | 2.65 | 13.59 | 13.99 | 13.525 | 339326 |
| 1782167700 | 13.61 | -0.06 | -0.44 | 13.64 | 13.82 | 13.51 | 348704 |
| 1781822100 | 13.67 | 0.01 | 0.07 | 13.82 | 13.98 | 13.54 | 811245 |
| 1781735700 | 13.66 | -0.1 | -0.73 | 13.76 | 13.91 | 13.52 | 469679 |
| 1781649300 | 13.76 | 0.33 | 2.46 | 13.65 | 13.77 | 13.285 | 531293 |
| 1781562900 | 13.43 | -0.62 | -4.41 | 14.11 | 14.13 | 13.395 | 861205 |
| 1781303700 | 14.05 | -0.4 | -2.77 | 14.45 | 14.4941 | 13.98 | 277915 |
| 1781217300 | 14.45 | 0.25 | 1.76 | 14.25 | 14.565 | 14.07 | 368906 |
| 1781130900 | 14.2 | 0.12 | 0.85 | 14.14 | 14.32 | 13.93 | 515184 |
| 1781044500 | 14.08 | 0.16 | 1.15 | 14.15 | 14.36 | 13.925 | 443636 |
| 1780958100 | 13.92 | 0.07 | 0.51 | 13.82 | 14.02 | 13.71 | 364712 |
| 1780698900 | 13.85 | -0.02 | -0.14 | 13.97 | 14.17 | 13.74 | 348488 |
| 1780612500 | 13.87 | 0.34 | 2.51 | 13.69 | 14.17 | 13.68 | 386141 |
| 1780526100 | 13.53 | -0.46 | -3.29 | 13.93 | 13.95 | 13.39 | 483385 |
| 1780439700 | 13.99 | -0.15 | -1.06 | 14.12 | 14.22 | 13.92 | 301392 |
| 1780353300 | 14.14 | 0.31 | 2.24 | 13.83 | 14.31 | 13.79 | 355802 |
| 1780094100 | 13.83 | -0.47 | -3.29 | 14.24 | 14.24 | 13.78 | 470221 |
| 1780007700 | 14.3 | 0.17 | 1.20 | 14.01 | 14.31 | 13.93 | 288766 |
| 1779921300 | 14.13 | 0.41 | 2.99 | 13.72 | 14.29 | 13.72 | 399282 |
| 1779834900 | 13.72 | -0.14 | -1.01 | 13.71 | 13.88 | 13.45 | 443455 |
| 1779489300 | 13.86 | 0.24 | 1.76 | 13.73 | 14.03 | 13.73 | 449966 |
| 1779402900 | 13.62 | 0.13 | 0.96 | 13.535 | 13.71 | 13.26 | 434322 |
| 1779316500 | 13.49 | -0.06 | -0.44 | 13.55 | 13.75 | 13.375 | 388000 |
| 1779230100 | 13.55 | -0.72 | -5.05 | 14.17 | 14.39 | 13.5 | 649801 |
| 1779143700 | 14.27 | 0.26 | 1.86 | 14.07 | 14.67 | 14.07 | 366488 |
| 1778884500 | 14.01 | -0.12 | -0.85 | 14.09 | 14.345 | 13.84 | 377823 |
| 1778798100 | 14.13 | 0.09 | 0.64 | 14.14 | 14.51 | 14.05 | 423426 |
| 1778711700 | 14.04 | 0.1 | 0.72 | 13.9 | 14.12 | 13.77 | 359382 |
| 1778625300 | 13.94 | -0.33 | -2.31 | 14.33 | 14.35 | 13.92 | 483860 |
| 1778538900 | 14.27 | -0.01 | -0.07 | 14.48 | 14.93 | 14.23 | 493998 |
| 1778279700 | 14.28 | 0.1 | 0.71 | 14.18 | 14.5024 | 14.04 | 324919 |
| 1778193300 | 14.18 | -0.65 | -4.38 | 14.7 | 14.955 | 14.1 | 521883 |
| 1778106900 | 14.83 | 0.05 | 0.34 | 15 | 15.22 | 14.83 | 339010 |
| 1778020500 | 14.78 | 0.03 | 0.20 | 14.8 | 14.99 | 14.51 | 413646 |
| 1777934100 | 14.75 | -0.42 | -2.77 | 14.95 | 15.13 | 14.4 | 675195 |
| 1777674900 | 15.17 | -0.38 | -2.44 | 15.21 | 15.715 | 14.595 | 672604 |
| 1777588500 | 15.55 | 0.3 | 1.97 | 15.14 | 15.71 | 15.05 | 496906 |
| 1777502100 | 15.25 | -0.46 | -2.93 | 15.56 | 15.79 | 15.235 | 290220 |
| 1777415700 | 15.71 | -0.02 | -0.13 | 15.89 | 15.935 | 15.38 | 231676 |
| 1777329300 | 15.73 | -0.01 | -0.06 | 15.64 | 16.36 | 15.58 | 589150 |
| 1777070100 | 15.74 | -0.02 | -0.13 | 15.72 | 15.89 | 15.37 | 392948 |
| 1776983700 | 15.76 | -0.83 | -5.00 | 16.649999 | 16.675 | 15.63 | 375578 |
| 1776897300 | 16.59 | 0.13 | 0.79 | 16.48 | 16.62 | 16.21 | 577359 |
| 1776810900 | 16.46 | -0.42 | -2.49 | 16.73 | 17.2 | 16.32 | 487489 |
| 1776724500 | 16.88 | 0.09 | 0.54 | 16.399999 | 17.25 | 16.39 | 539366 |
| 1776465300 | 16.79 | 0.35 | 2.13 | 16.649999 | 17.11 | 16.57 | 698332 |
| 1776378900 | 16.44 | 0.2 | 1.23 | 16.239999 | 16.7 | 15.99 | 628465 |
| 1776292500 | 16.239999 | 0.68 | 4.37 | 15.56 | 16.25 | 15.52 | 621010 |
| 1776206100 | 15.56 | 1.05 | 7.24 | 14.37 | 15.58 | 14.35 | 451952 |
| 1776119700 | 14.51 | 0.14 | 0.97 | 14.36 | 14.61 | 14.25 | 289406 |
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.
