Premium
Seneca Foods Corp (SENEB)
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 | 1.99 | 1.27148425021 | 156.51 | 170.4 | 156.51 | 116 | 158.5 | CS |
| 4 | 12.55 | 8.59883521754 | 145.95 | 178 | 139.33 | 265 | 158.84634776 | CS |
| 12 | -1.46 | -0.912728182046 | 159.96 | 178 | 131.45 | 226 | 148.87658066 | CS |
| 26 | 47.94 | 43.3610709117 | 110.56 | 178 | 107.18 | 211 | 139.00821353 | CS |
| 52 | 61.5 | 63.4020618557 | 97 | 178 | 97 | 231 | 121.80151386 | CS |
| 156 | 118.23 | 293.593245592 | 40.27 | 178 | 31.51 | 409 | 71.62652286 | CS |
| 260 | 108 | 213.861386139 | 50.5 | 178 | 31.51 | 378 | 64.81989645 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 158.5 | 0 | 0.00 | 167.5 | 167.5 | 158.5 | 13 |
| 1782426900 | 158.5 | 0 | 0.00 | 164.16999 | 164.16999 | 158.5 | 9 |
| 1782340500 | 158.5 | 0 | 0.00 | 160.47999 | 160.47999 | 158.5 | 223 |
| 1782254100 | 158.5 | 0 | 0.00 | 158.12 | 158.5 | 158.12 | 36 |
| 1782167700 | 158.5 | 0 | 0.00 | 156.51 | 158.5 | 156.51 | 196 |
| 1781822100 | 158.5 | -2.49 | -1.55 | 155.28 | 158.5 | 155.28 | 2454 |
| 1781735700 | 160.99 | 0 | 0.00 | 164.72 | 164.72 | 160.99 | 20 |
| 1781649300 | 160.99 | 0 | 0.00 | 166.06 | 168.27 | 160.99 | 131 |
| 1781562900 | 160.99 | -8.17 | -4.83 | 175.24 | 178 | 160.99 | 966 |
| 1781303700 | 169.16 | 23.41 | 16.06 | 155.41 | 169.16 | 155.41 | 502 |
| 1781217300 | 145.75 | 0 | 0.00 | 150.46 | 150.46 | 145.75 | 129 |
| 1781130900 | 145.75 | 0 | 0.00 | 145.72999 | 145.75 | 145.72999 | 54 |
| 1781044500 | 145.75 | 0 | 0.00 | 144.93 | 146.82 | 144.93 | 45 |
| 1780958100 | 145.75 | 0 | 0.00 | 147.99 | 147.99 | 144.85 | 68 |
| 1780698900 | 145.75 | 0 | 0.00 | 144.43 | 145.75 | 144.43 | 24 |
| 1780612500 | 145.75 | 0 | 0.00 | 144.24 | 145.75 | 144.24 | 15 |
| 1780526100 | 145.75 | 0 | 0.00 | 139.33 | 145.75 | 139.33 | 16 |
| 1780439700 | 145.75 | 0 | 0.00 | 145.28 | 145.75 | 145.28 | 16 |
| 1780353300 | 145.75 | 0 | 0.00 | 144.25 | 145.75 | 144.25 | 41 |
| 1780094100 | 145.75 | 0 | 0.00 | 145.94999 | 145.94999 | 143.69999 | 93 |
| 1780007700 | 145.75 | 2.18 | 1.52 | 147.94 | 147.94 | 145.75 | 42 |
| 1779921300 | 143.57 | 0 | 0.00 | 149 | 149.4 | 143.57 | 181 |
| 1779834900 | 143.57 | 1.08 | 0.76 | 138.81 | 143.57 | 138.81 | 12 |
| 1779489300 | 142.49 | 0 | 0.00 | 140.96 | 142.49 | 140.96 | 19 |
| 1779402900 | 142.49 | 0 | 0.00 | 136.65 | 142.49 | 136.65 | 105 |
| 1779316500 | 142.49 | 3.11 | 2.23 | 142.83 | 142.83 | 139.41999 | 27 |
| 1779230100 | 139.38 | 0 | 0.00 | 138.75 | 139.38 | 138.75 | 5 |
| 1779143700 | 139.38 | 0.63 | 0.45 | 142.65 | 142.65 | 139.38 | 503 |
| 1778884500 | 138.75 | 0 | 0.00 | 137.79 | 138.75 | 137.79 | 39 |
| 1778798100 | 138.75 | 0 | 0.00 | 135.97 | 138.75 | 135.97 | 10 |
| 1778711700 | 138.75 | 0.77 | 0.56 | 138.25 | 138.75 | 138.25 | 63 |
| 1778625300 | 137.97999 | 0 | 0.00 | 137.31 | 137.97999 | 137.31 | 76 |
| 1778538900 | 137.97999 | -0.53 | -0.38 | 137.13 | 137.97999 | 137.13 | 131 |
| 1778279700 | 138.51 | 0.96 | 0.70 | 138.78 | 138.78 | 133 | 390 |
| 1778193300 | 137.55 | 0 | 0.00 | 140.33 | 140.33 | 137.55 | 10 |
| 1778106900 | 137.55 | 0 | 0.00 | 145.13 | 145.34 | 137.55 | 22 |
| 1778020500 | 137.55 | 0 | 0.00 | 139.53 | 142.55 | 137.55 | 66 |
| 1777934100 | 137.55 | 0 | 0.00 | 137.26 | 140.55 | 137.26 | 94 |
| 1777674900 | 137.55 | -1.48 | -1.06 | 139.22999 | 140 | 137.47999 | 2957 |
| 1777588500 | 139.03 | 4.03 | 2.99 | 135.51 | 139.03 | 135.51 | 130 |
| 1777502100 | 135 | 0.12 | 0.09 | 135.31 | 135.35 | 135 | 33 |
| 1777415700 | 134.88 | 0 | 0.00 | 136.88999 | 136.88999 | 134.88 | 78 |
| 1777329300 | 134.88 | 1.53 | 1.15 | 133.18 | 134.88 | 133.18 | 78 |
| 1777070100 | 133.35 | 0 | 0.00 | 133.94999 | 133.94999 | 133.35 | 40 |
| 1776983700 | 133.35 | 0 | 0.00 | 133.13 | 133.35 | 133.13 | 22 |
| 1776897300 | 133.35 | 1.9 | 1.45 | 135.27 | 135.27 | 133.35 | 601 |
| 1776810900 | 131.44999 | -5.17 | -3.78 | 138.37 | 138.37 | 131.44999 | 237 |
| 1776724500 | 136.62 | -23.2 | -14.52 | 137.96 | 137.96 | 136.62 | 41 |
| 1776465300 | 159.82499 | 0 | 0.00 | 132.01 | 159.82499 | 131.72 | 477 |
| 1776378900 | 159.82499 | 0 | 0.00 | 156.84 | 159.82499 | 156.84 | 357 |
| 1776292500 | 159.82499 | -5.16 | -3.12 | 162.41999 | 162.41999 | 159.82499 | 179 |
| 1776206100 | 164.97999 | 0 | 0.00 | 164.93 | 164.97999 | 164.93 | 56 |
| 1776119700 | 164.97999 | 0 | 0.00 | 164.44999 | 164.97999 | 164.44999 | 57 |
| 1775860500 | 164.97999 | 16.95 | 11.45 | 165.24 | 165.61 | 164.97999 | 375 |
| 1775774100 | 148.03 | 0 | 0.00 | 156.08 | 164.94999 | 148.03 | 129 |
| 1775687700 | 148.03 | 0 | 0.00 | 157.91999 | 157.91999 | 148.03 | 38 |
| 1775601300 | 148.03 | 0 | 0.00 | 156.15 | 156.31 | 148.03 | 137 |
| 1775514900 | 148.03 | 0 | 0.00 | 159.96 | 159.96 | 148.03 | 32 |
| 1775169300 | 148.03 | 0 | 0.00 | 154.69 | 154.69 | 148.03 | 31 |
| 1775082900 | 148.03 | 0 | 0.00 | 148.3 | 148.3 | 148.03 | 70 |
| 1774996500 | 148.03 | 0 | 0.00 | 154.51 | 154.51 | 148.03 | 51 |
| 1774910100 | 148.03 | 0 | 0.00 | 150.07 | 150.07 | 148.03 | 25 |
| 1774650900 | 148.03 | 0 | 0.00 | 147.63999 | 148.03 | 147.63999 | 40 |
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.
