Premium
ScanSource Inc (SCSC)
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 | 0.72 | 1.56555772994 | 45.99 | 48.7 | 45.266 | 262412 | 47.13572722 | CS |
| 4 | 3.23 | 7.42870285189 | 43.48 | 48.7 | 40.88 | 261815 | 44.54040088 | CS |
| 12 | 10.65 | 29.534109817 | 36.06 | 48.7 | 33.72 | 234157 | 40.62660628 | CS |
| 26 | 5.49 | 13.3187772926 | 41.22 | 48.7 | 33.72 | 223991 | 39.91349614 | CS |
| 52 | 5.57 | 13.5391346621 | 41.14 | 48.7 | 33.72 | 219542 | 41.03319429 | CS |
| 156 | 17.21 | 58.3389830508 | 29.5 | 53.9 | 26.99 | 206914 | 40.96888236 | CS |
| 260 | 17.71 | 61.0689655172 | 29 | 53.9 | 24.8878 | 169544 | 38.52297936 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 46.71 | -0.73 | -1.54 | 47.23 | 47.46 | 46.11 | 241859 |
| 1780612500 | 47.44 | 1.57 | 3.42 | 46.46 | 47.5 | 46.01 | 219625 |
| 1780526100 | 45.87 | -2.21 | -4.60 | 47.56 | 47.78 | 45.28 | 295466 |
| 1780439700 | 48.08 | -0.05 | -0.10 | 48.18 | 48.7 | 47.78 | 325598 |
| 1780353300 | 48.13 | 1.86 | 4.02 | 45.86 | 48.215 | 45.266 | 219235 |
| 1780094100 | 46.27 | 0.45 | 0.98 | 45.99 | 47.31 | 45.795 | 252134 |
| 1780007700 | 45.82 | 0.41 | 0.90 | 45.5 | 46 | 45.145 | 168770 |
| 1779921300 | 45.41 | 0.46 | 1.02 | 45.26 | 46.01 | 44.892 | 190690 |
| 1779834900 | 44.95 | 0.86 | 1.95 | 44.36 | 45.37 | 44.36 | 296164 |
| 1779489300 | 44.09 | 1.4 | 3.28 | 42.87 | 44.275 | 42.87 | 147110 |
| 1779402900 | 42.69 | -0.41 | -0.95 | 42.7 | 42.91 | 42.17 | 204338 |
| 1779316500 | 43.1 | 0.62 | 1.46 | 42.54 | 43.42 | 42.23 | 153673 |
| 1779230100 | 42.48 | -0.49 | -1.14 | 42.5 | 42.96 | 42.23 | 307607 |
| 1779143700 | 42.97 | 0.86 | 2.04 | 42.49 | 43.38 | 41.76 | 176919 |
| 1778884500 | 42.11 | -0.81 | -1.89 | 42.05 | 42.95 | 42.01 | 309215 |
| 1778798100 | 42.92 | 0.91 | 2.17 | 42.51 | 43.38 | 41.92 | 211858 |
| 1778711700 | 42.01 | -1.49 | -3.43 | 43.4 | 43.8 | 40.88 | 470359 |
| 1778625300 | 43.5 | -0.23 | -0.53 | 43.63 | 43.95 | 43.25 | 320967 |
| 1778538900 | 43.73 | -2.17 | -4.73 | 45.9 | 46.635 | 43.64 | 308858 |
| 1778279700 | 45.9 | 2.61 | 6.03 | 43.48 | 46.09 | 43.39 | 395908 |
| 1778193300 | 43.29 | 2.36 | 5.77 | 43.25 | 45.55 | 41.115 | 451582 |
| 1778106900 | 40.93 | -1.3 | -3.08 | 42.53 | 42.67 | 40.76 | 282891 |
| 1778020500 | 42.23 | 0.96 | 2.33 | 41.39 | 42.36 | 41.39 | 198591 |
| 1777934100 | 41.27 | 0.12 | 0.29 | 41.075 | 42.19 | 40.37 | 233750 |
| 1777674900 | 41.15 | 0.03 | 0.07 | 41.37 | 41.83 | 40.43 | 240926 |
| 1777588500 | 41.12 | 0.82 | 2.03 | 40.3 | 41.24 | 39.94 | 214642 |
| 1777502100 | 40.3 | -0.38 | -0.93 | 40.52 | 40.72 | 40.105 | 245118 |
| 1777415700 | 40.68 | 0.02 | 0.05 | 40.76 | 41.14 | 40.325 | 251388 |
| 1777329300 | 40.66 | 0.23 | 0.57 | 40.39 | 41.09 | 37.86 | 333800 |
| 1777070100 | 40.43 | 0.49 | 1.23 | 39.88 | 40.62 | 39.41 | 154855 |
| 1776983700 | 39.94 | -0.42 | -1.04 | 40.46 | 40.85 | 39.27 | 271199 |
| 1776897300 | 40.36 | -0.04 | -0.10 | 40.53 | 40.97 | 40.25 | 157776 |
| 1776810900 | 40.4 | 1.03 | 2.62 | 39.34 | 41.01 | 39.04 | 251195 |
| 1776724500 | 39.37 | -0.18 | -0.46 | 39.4 | 39.85 | 39.25 | 121664 |
| 1776465300 | 39.55 | 0.97 | 2.51 | 39.29 | 39.985 | 38.74 | 167111 |
| 1776378900 | 38.58 | 0.39 | 1.02 | 37.89 | 38.775 | 37.815 | 178777 |
| 1776292500 | 38.19 | -0.42 | -1.09 | 38.36 | 38.64 | 38.06 | 153174 |
| 1776206100 | 38.61 | -0.55 | -1.40 | 39.21 | 39.76 | 38.6 | 185910 |
| 1776119700 | 39.16 | 1.07 | 2.81 | 37.9 | 39.28 | 37.77 | 155758 |
| 1775860500 | 38.09 | -0.12 | -0.31 | 38.3 | 38.41 | 37.82 | 132671 |
| 1775774100 | 38.21 | 0.05 | 0.13 | 38.01 | 38.6799 | 37.925 | 213707 |
| 1775687700 | 38.16 | 0.99 | 2.66 | 39.16 | 39.16 | 38.05 | 229132 |
| 1775601300 | 37.17 | 0.27 | 0.73 | 36.8 | 37.44 | 36.5925 | 241428 |
| 1775514900 | 36.9 | 0.41 | 1.12 | 36.53 | 36.94 | 36.21 | 148476 |
| 1775169300 | 36.49 | -0.06 | -0.16 | 35.95 | 37.13 | 35.845 | 210669 |
| 1775082900 | 36.55 | 0.25 | 0.69 | 36.62 | 37.23 | 36.33 | 217822 |
| 1774996500 | 36.3 | 0.42 | 1.17 | 36.45 | 36.8 | 35.44 | 147278 |
| 1774910100 | 35.88 | -0.17 | -0.47 | 36.33 | 36.53 | 35.72 | 193245 |
| 1774650900 | 36.05 | -0.74 | -2.01 | 36.48 | 36.61 | 35.95 | 199535 |
| 1774564500 | 36.79 | 0.03 | 0.08 | 36.45 | 37.13 | 36.16 | 243956 |
| 1774478100 | 36.76 | 0.07 | 0.19 | 36.92 | 37.29 | 36.2 | 170161 |
| 1774391700 | 36.69 | 0.73 | 2.03 | 35.57 | 37.01 | 35.29 | 208920 |
| 1774305300 | 35.96 | 1.33 | 3.84 | 35.85 | 36.44 | 35.125 | 197724 |
| 1774046100 | 34.63 | -0.37 | -1.06 | 35.1 | 35.245 | 34.31 | 516464 |
| 1773959700 | 35 | 0.73 | 2.13 | 33.82 | 35.46 | 33.72 | 237388 |
| 1773873300 | 34.27 | -1.29 | -3.63 | 35.04 | 35.48 | 34.1 | 263870 |
| 1773786900 | 35.56 | 0.11 | 0.31 | 35.77 | 36.1631 | 35.25 | 153192 |
| 1773700500 | 35.45 | -0.39 | -1.09 | 36.12 | 36.33 | 35.43 | 234330 |
| 1773441300 | 35.84 | -0.11 | -0.31 | 36.06 | 36.48 | 35.3201 | 196546 |
| 1773354900 | 35.95 | -0.22 | -0.61 | 35.49 | 36.58 | 35.49 | 201189 |
| 1773268500 | 36.17 | -0.03 | -0.08 | 35.86 | 36.48 | 35.75 | 175516 |
| 1773182100 | 36.2 | 0.12 | 0.33 | 35.73 | 36.97 | 35.73 | 201297 |
| 1773095700 | 36.08 | -0.11 | -0.30 | 35.59 | 36.18 | 35.14 | 210174 |
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.
