Premium
Sezzle Inc (SEZL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -65.45 | -23.2545745248 | 281.45 | 281.45 | 210.23 | 116260 | 250.9728408 | CS |
| 4 | -94 | -30.3225806452 | 310 | 335.7375 | 210.23 | 151194 | 260.62174164 | CS |
| 12 | -10 | -4.42477876106 | 226 | 477.525 | 182.15 | 127858 | 316.16066266 | CS |
| 26 | 128.42 | 146.631651062 | 87.58 | 477.525 | 70.0001 | 105566 | 234.47192669 | CS |
| 52 | 197.74 | 1082.91347207 | 18.26 | 477.525 | 18.23 | 94507 | 161.52422534 | CS |
| 156 | 193.35 | 853.642384106 | 22.65 | 477.525 | 7.15 | 80895 | 136.30912628 | CS |
| 260 | 193.35 | 853.642384106 | 22.65 | 477.525 | 7.15 | 80895 | 136.30912628 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 228.63 | -19.49 | -7.86 | 243 | 243 | 222.84 | 127342 |
| 1736379300 | 248.12 | -6.07 | -2.39 | 246.31 | 253.75 | 237.57 | 86062 |
| 1736292900 | 254.19 | -21.86 | -7.92 | 281.32 | 281.32 | 250.1061 | 147281 |
| 1736206500 | 276.05 | -2.64 | -0.95 | 281.45 | 281.45 | 265.19 | 104353 |
| 1735947300 | 278.69 | 5.9 | 2.16 | 275.45999 | 280.5 | 262.9986 | 134047 |
| 1735860900 | 272.79 | 16.99 | 6.64 | 263.97 | 272.8 | 242 | 185693 |
| 1735688100 | 255.8 | 0.8 | 0.31 | 259.01 | 268.57 | 248.13 | 186179 |
| 1735601700 | 255 | -10.06 | -3.80 | 256.58 | 258 | 242.1423 | 97507 |
| 1735342500 | 265.06 | -7.25 | -2.66 | 268.6694 | 269.52 | 255 | 94928 |
| 1735256100 | 272.31 | 16.57 | 6.48 | 253 | 279.1612 | 253 | 103864 |
| 1735077840 | 255.74 | -10.23 | -3.85 | 268.99 | 268.99 | 252.1 | 45217 |
| 1734996900 | 265.97 | -5.19 | -1.91 | 279.68 | 284.7181 | 257.8817 | 125042 |
| 1734737700 | 271.16 | 27.84 | 11.44 | 230.8 | 272.39999 | 226.835 | 173498 |
| 1734651300 | 243.32 | 1.15 | 0.47 | 250 | 263.51 | 242.2609 | 239511 |
| 1734564900 | 242.17 | -73.01 | -23.16 | 321.949 | 324.98989 | 225 | 536958 |
| 1734478500 | 315.18 | -11.97 | -3.66 | 327.64999 | 335.5 | 311.99 | 64428 |
| 1734392100 | 327.14999 | 18.14 | 5.87 | 310 | 335.7375 | 300.00189 | 118392 |
| 1734132900 | 309.01 | -6.86 | -2.17 | 319 | 328.37 | 308.02 | 58041 |
| 1734046500 | 315.87 | -4.19 | -1.31 | 320 | 327.995 | 312 | 83214 |
| 1733960100 | 320.06 | -5.19 | -1.60 | 332.71499 | 333 | 309.33999 | 110227 |
| 1733873700 | 325.25 | -6.59 | -1.99 | 330 | 350 | 325 | 64073 |
| 1733787300 | 331.83999 | -30.39 | -8.39 | 372.75 | 373.95 | 331.83999 | 99294 |
| 1733528100 | 362.23 | -10.89 | -2.92 | 376.5 | 381.19 | 359.37 | 81223 |
| 1733441700 | 373.12 | 4.57 | 1.24 | 362 | 388.01 | 360 | 69324 |
| 1733355300 | 368.55 | -15.49 | -4.03 | 386.165 | 390.7985 | 355.2101 | 149636 |
| 1733268900 | 384.04 | 1.02 | 0.27 | 380.81 | 397.69 | 377.02 | 85866 |
| 1733182500 | 383.02 | -41.01 | -9.67 | 428.95 | 450 | 368.0638 | 184976 |
| 1732917840 | 424.03 | 9.08 | 2.19 | 412 | 430.52 | 411.18 | 50604 |
| 1732750500 | 414.95 | -13.51 | -3.15 | 446.7 | 446.7 | 398.36 | 85457 |
| 1732664100 | 428.455 | -35.55 | -7.66 | 452.5 | 468.65 | 411.3701 | 127693 |
| 1732577700 | 464 | 0.02 | 0.00 | 471.02 | 472.73 | 447.04 | 151485 |
| 1732318500 | 463.98 | 17.93 | 4.02 | 449.4 | 477.525 | 437.25 | 103623 |
| 1732232100 | 446.05 | 55.93 | 14.34 | 402.28 | 461.15 | 402.28 | 164602 |
| 1732145700 | 390.12 | -35.76 | -8.40 | 425 | 430.05 | 383.66 | 104555 |
| 1732059300 | 425.88 | 26.14 | 6.54 | 399.3 | 426.66 | 390 | 106713 |
| 1731972900 | 399.74 | 14.74 | 3.83 | 390.02 | 400 | 377.81 | 83639 |
| 1731713700 | 385 | 12.8 | 3.44 | 361.17 | 385 | 360.88 | 69668 |
| 1731627300 | 372.2 | -9.89 | -2.59 | 385.89 | 414.93 | 368.0001 | 106490 |
| 1731540900 | 382.09 | 14.14 | 3.84 | 368.29 | 405 | 368.29 | 114960 |
| 1731454500 | 367.95 | -59.26 | -13.87 | 422.39 | 426.66 | 345.21 | 227142 |
| 1731368100 | 427.21 | -4.27 | -0.99 | 420 | 444.066 | 392.76 | 207234 |
| 1731108900 | 431.48 | 181.01 | 72.27 | 350 | 454.16 | 307.7 | 612287 |
| 1731022500 | 250.47 | 8.44 | 3.49 | 249 | 269.16 | 246.9172 | 139826 |
| 1730936100 | 242.03 | 37.31 | 18.22 | 217.17 | 243.0526 | 206.7801 | 126655 |
| 1730849700 | 204.72 | 4.9 | 2.45 | 205.2999 | 213.9999 | 192 | 53688 |
| 1730763300 | 199.82 | -13.18 | -6.19 | 214.5 | 226.95 | 198.44 | 103764 |
| 1730500500 | 213 | -1.66 | -0.77 | 218.71 | 219.8399 | 208 | 51935 |
| 1730414100 | 214.66 | -14.98 | -6.52 | 230 | 230.6 | 207.5 | 97970 |
| 1730327700 | 229.64 | 13.22 | 6.11 | 218.97 | 235.96 | 216.695 | 98979 |
| 1730241300 | 216.42 | -4.5 | -2.04 | 220 | 220 | 205.51 | 64975 |
| 1730154900 | 220.92 | 7.96 | 3.74 | 219.18 | 227.99 | 216.87 | 53043 |
| 1729895700 | 212.96 | 4.27 | 2.05 | 211 | 224.7527 | 209 | 78550 |
| 1729809300 | 208.69 | 18.52 | 9.74 | 192.4 | 208.69 | 192.4 | 73922 |
| 1729722900 | 190.17 | -2 | -1.04 | 190 | 196.53 | 186.13 | 33859 |
| 1729636500 | 192.17 | -1.31 | -0.68 | 193.4582 | 197.905 | 182.15 | 115855 |
| 1729550100 | 193.48 | -31.94 | -14.17 | 226 | 227.5 | 185.8365 | 194715 |
| 1729290900 | 225.42 | 6.63 | 3.03 | 219.11 | 232.02 | 212 | 133133 |
| 1729204500 | 218.79 | 15.61 | 7.68 | 205.14 | 220 | 204.26 | 122396 |
| 1729118100 | 203.18 | 2.47 | 1.23 | 199.9 | 203.81 | 194.7197 | 66684 |
| 1729031700 | 200.71 | 12.88 | 6.86 | 191.39 | 202.15 | 183.05 | 109182 |
| 1728945300 | 187.83 | 8.08 | 4.50 | 179.75 | 192.6299 | 176.75 | 90070 |
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
