Premium
Sports Entertainment Gaming Global Corporation (SEGG)
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 | -0.34 | -29.0598290598 | 1.17 | 1.26 | 0.825 | 1165465 | 1.02594459 | CS |
| 4 | -1.02 | -55.1351351351 | 1.85 | 2.05 | 0.825 | 1525443 | 1.48252954 | CS |
| 12 | 0.21 | 33.8709677419 | 0.62 | 2.5799 | 0.5 | 3265771 | 1.30618599 | CS |
| 26 | -0.13 | -13.5416666667 | 0.96 | 4.65 | 0.46 | 7023080 | 1.31397192 | CS |
| 52 | -0.45 | -35.15625 | 1.28 | 7 | 0.46 | 3775132 | 1.32879743 | CS |
| 156 | -0.45 | -35.15625 | 1.28 | 7 | 0.46 | 3775132 | 1.32879743 | CS |
| 260 | -0.45 | -35.15625 | 1.28 | 7 | 0.46 | 3775132 | 1.32879743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782254100 | 0.8225 | -0.084 | -9.27 | 0.88 | 0.9795 | 0.78 | 593036 |
| 1782167700 | 0.9065 | -0.1335 | -12.84 | 1.03 | 1.05 | 0.9 | 1112031 |
| 1781822100 | 1.04 | -0.01 | -0.95 | 1 | 1.19 | 0.995 | 1690540 |
| 1781735700 | 1.05 | -0.1 | -8.70 | 1.15 | 1.21 | 1.03 | 1215899 |
| 1781649300 | 1.15 | -0.08 | -6.50 | 1.17 | 1.26 | 1.15 | 643389 |
| 1781562900 | 1.23 | 0.02 | 1.65 | 1.18 | 1.27 | 1.0801 | 1069043 |
| 1781303700 | 1.21 | -0.32 | -20.92 | 1.52 | 1.52 | 1.09 | 1721535 |
| 1781217300 | 1.53 | 0.14 | 10.07 | 1.46 | 1.585 | 1.33 | 1957467 |
| 1781130900 | 1.3899999 | -0.36 | -20.57 | 1.56 | 1.6299999 | 1.31 | 2462001 |
| 1781044500 | 1.75 | 0.08 | 4.79 | 1.66 | 1.8 | 1.3899999 | 2284736 |
| 1780958100 | 1.67 | 0.02 | 1.21 | 1.7 | 1.7 | 1.47 | 1188460 |
| 1780698900 | 1.65 | -0.11 | -6.25 | 1.76 | 1.84 | 1.51 | 2024533 |
| 1780612500 | 1.76 | -0.05 | -2.76 | 1.83 | 2.05 | 1.76 | 1401033 |
| 1780526100 | 1.81 | 0.07 | 4.02 | 1.79 | 1.9208 | 1.6 | 1999536 |
| 1780439700 | 1.74 | 0.04 | 2.35 | 1.71 | 1.78 | 1.62 | 552130 |
| 1780353300 | 1.7 | 0.01 | 0.59 | 1.81 | 1.96 | 1.62 | 1841115 |
| 1780094100 | 1.69 | 0.05 | 3.05 | 1.66 | 1.78 | 1.47 | 945381 |
| 1780007700 | 1.6399999 | 0.07 | 4.46 | 1.5 | 1.67 | 1.49 | 922975 |
| 1779921300 | 1.57 | 0.17 | 12.14 | 1.67 | 1.69 | 1.46 | 1342180 |
| 1779834900 | 1.4 | -0.51 | -26.70 | 1.85 | 1.87 | 1.35 | 2609441 |
| 1779489300 | 1.91 | -0.11 | -5.45 | 2 | 2.08 | 1.83 | 1248629 |
| 1779402900 | 2.02 | -0.06 | -2.88 | 2.08 | 2.2399 | 1.94 | 1119626 |
| 1779316500 | 2.08 | -0.08 | -3.70 | 2 | 2.185 | 1.76 | 2011502 |
| 1779230100 | 2.16 | -0.24 | -10.00 | 2.4 | 2.57 | 2.1101 | 3156740 |
| 1779143700 | 2.4 | 0.53 | 28.34 | 1.89 | 2.5799 | 1.88 | 6434151 |
| 1778884500 | 1.87 | 0.36 | 23.84 | 1.42 | 2.08 | 1.3799999 | 5165538 |
| 1778798100 | 1.51 | 0.19 | 14.39 | 1.32 | 1.54 | 1.23 | 2019909 |
| 1778711700 | 1.32 | -0.05 | -3.65 | 1.34 | 1.35 | 1.22 | 1053372 |
| 1778625300 | 1.37 | -0.06 | -4.20 | 1.3799999 | 1.43 | 1.3 | 1297022 |
| 1778538900 | 1.43 | 0 | 0.00 | 1.43 | 1.6 | 1.285 | 2506308 |
| 1778279700 | 1.43 | 0.04 | 2.88 | 1.37 | 1.4601 | 1.29 | 1704291 |
| 1778193300 | 1.3899999 | 0.02 | 1.46 | 1.42 | 1.59 | 1.335 | 4378293 |
| 1778106900 | 1.37 | 0.36 | 35.64 | 0.99 | 1.42 | 0.96 | 7368396 |
| 1778020500 | 1.01 | -0.25 | -19.84 | 1.23 | 1.26 | 1.01 | 2856986 |
| 1777934100 | 1.26 | 0.04 | 3.28 | 1.2 | 1.28 | 1.15 | 2056335 |
| 1777674900 | 1.22 | -0.05 | -3.94 | 1.27 | 1.3899999 | 1.19 | 3638441 |
| 1777588500 | 1.27 | 0.09 | 7.63 | 1.21 | 1.29 | 1.05 | 4171943 |
| 1777502100 | 1.18 | -0.28 | -19.18 | 1.35 | 1.6298999 | 1.12 | 9658318 |
| 1777415700 | 1.46 | 0.53 | 56.40 | 1.06 | 1.56 | 0.96 | 50009636 |
| 1777329300 | 0.9335 | 0.2785 | 42.52 | 0.658 | 1.04 | 0.6333 | 13800536 |
| 1777070100 | 0.655 | -0.0167 | -2.49 | 0.6717 | 0.6899999 | 0.55 | 3851472 |
| 1776983700 | 0.6717 | -0.0183 | -2.65 | 0.6899999 | 0.6909499 | 0.62 | 404421 |
| 1776897300 | 0.6899999 | 0.0295999 | 4.48 | 0.6949999 | 0.7078 | 0.65 | 501357 |
| 1776810900 | 0.6604 | -0.0116 | -1.73 | 0.6893 | 0.72 | 0.6411 | 731146 |
| 1776724500 | 0.672 | 0.044 | 7.01 | 0.6 | 0.68 | 0.6 | 807598 |
| 1776465300 | 0.628 | 0.049 | 8.46 | 0.6 | 0.6288 | 0.5746 | 1040867 |
| 1776378900 | 0.579 | 0.038 | 7.02 | 0.539 | 0.58634 | 0.537151 | 871428 |
| 1776292500 | 0.541 | -0.0252 | -4.45 | 0.5665 | 0.5799 | 0.5312 | 1421551 |
| 1776206100 | 0.5662 | 0.0163 | 2.96 | 0.65 | 0.80499 | 0.5 | 17404198 |
| 1776119700 | 0.5499 | 0.0313001 | 6.04 | 0.5564 | 0.5825 | 0.529 | 545251 |
| 1775860500 | 0.5185999 | 0.0115999 | 2.29 | 0.51 | 0.5192 | 0.5001 | 418532 |
| 1775774100 | 0.507 | -0.051 | -9.14 | 0.5591 | 0.5685 | 0.5004999 | 341924 |
| 1775687700 | 0.558 | 0 | 0.00 | 0.5804 | 0.590001 | 0.5499 | 286420 |
| 1775601300 | 0.558 | -0.034 | -5.74 | 0.6032 | 0.61495 | 0.5383 | 489602 |
| 1775514900 | 0.592 | 0.031 | 5.53 | 0.5681 | 0.66 | 0.5601 | 679188 |
| 1775169300 | 0.561 | -0.064 | -10.24 | 0.6 | 0.617139 | 0.551 | 735029 |
| 1775082900 | 0.625 | -0.005 | -0.79 | 0.65 | 0.69499 | 0.600201 | 593523 |
| 1774996500 | 0.63 | 0.015 | 2.44 | 0.62 | 0.6399 | 0.587499 | 386064 |
| 1774910100 | 0.615 | -0.015 | -2.38 | 0.65 | 0.6558 | 0.6 | 296279 |
| 1774650900 | 0.63 | 0.036 | 6.06 | 0.594 | 0.6583 | 0.574 | 438400 |
| 1774564500 | 0.594 | -0.0549 | -8.46 | 0.64 | 0.7649 | 0.5933 | 409503 |
| 1774478100 | 0.6489 | -0.0111 | -1.68 | 0.6775 | 0.75 | 0.6409 | 548747 |
| 1774391700 | 0.66 | -0.1519 | -18.71 | 0.780001 | 0.79 | 0.6266 | 677513 |
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.
