Premium
Sezzle Inc (SEZL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.61 | -12.4666172107 | 269.6 | 309 | 220.655 | 194196 | 260.41801846 | CS |
| 4 | -26.225 | -10.0013347825 | 262.215 | 358.5499 | 220.655 | 208391 | 291.22464241 | CS |
| 12 | -83.01 | -26.0219435737 | 319 | 358.5499 | 210.23 | 159719 | 269.62973737 | CS |
| 26 | 107.84 | 84.1513850956 | 128.15 | 477.525 | 127.57 | 128687 | 275.86217828 | CS |
| 52 | 180.42 | 324.671585388 | 55.57 | 477.525 | 40.39 | 111162 | 193.71947417 | CS |
| 156 | 213.34 | 941.898454746 | 22.65 | 477.525 | 7.15 | 88844 | 160.10620883 | CS |
| 260 | 213.34 | 941.898454746 | 22.65 | 477.525 | 7.15 | 88844 | 160.10620883 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 233.65 | 7.9 | 3.50 | 232.15 | 234.85 | 205.0001 | 160432 |
| 1741304100 | 225.75 | -35.31 | -13.53 | 246.01 | 250 | 220.655 | 283394 |
| 1741217700 | 261.06 | -0.93 | -0.35 | 255.01 | 265.805 | 254.1 | 142340 |
| 1741131300 | 261.99 | -10.53 | -3.86 | 253.2063 | 272.9999 | 245.64 | 180459 |
| 1741044900 | 272.52 | -26.59 | -8.89 | 305 | 309 | 267.16 | 175427 |
| 1740785700 | 299.11 | 12.99 | 4.54 | 269.6 | 301.3687 | 269.6 | 189358 |
| 1740699300 | 286.12 | -20.11 | -6.57 | 302.33999 | 319.22 | 275 | 277460 |
| 1740612900 | 306.23 | 14.79 | 5.07 | 325 | 342.61 | 286.0412 | 420356 |
| 1740526500 | 291.44 | 7.22 | 2.54 | 285.39999 | 296.33999 | 267.98 | 362238 |
| 1740440100 | 284.22 | -2.43 | -0.85 | 290.68 | 291.87 | 266.1 | 176428 |
| 1740180900 | 286.64999 | -21.76 | -7.06 | 311.95 | 321.18 | 279.33499 | 175439 |
| 1740094500 | 308.41 | -22.33 | -6.75 | 330.01 | 330.01 | 292.01 | 191247 |
| 1740008100 | 330.74 | -17.24 | -4.95 | 346.52 | 349.3 | 329.2 | 132422 |
| 1739921700 | 347.98 | 7.82 | 2.30 | 351.48 | 352 | 329 | 134704 |
| 1739576100 | 340.16 | 5.16 | 1.54 | 338.25 | 358.5499 | 325.00009 | 182910 |
| 1739489700 | 335 | 29.68 | 9.72 | 306.02 | 336.16 | 305.29 | 233004 |
| 1739403300 | 305.32 | 40.67 | 15.37 | 257.57 | 311.58999 | 257.57 | 214904 |
| 1739316900 | 264.64999 | -12.89 | -4.64 | 287.998 | 287.998 | 255.12 | 156857 |
| 1739230500 | 277.54 | 23.22 | 9.13 | 268 | 311.02999 | 265.08999 | 215430 |
| 1738971300 | 254.32 | 9.13 | 3.72 | 262.21499 | 273.58 | 249.8325 | 115056 |
| 1738884900 | 245.19 | 3.18 | 1.31 | 246 | 254.225 | 237.16 | 77319 |
| 1738798500 | 242.01 | 1.04 | 0.43 | 244.63 | 245.99 | 237.16 | 70304 |
| 1738712100 | 240.97 | 10.39 | 4.51 | 231.25 | 243.91 | 227.26 | 89041 |
| 1738625700 | 230.58 | -3.43 | -1.47 | 223.5 | 234.56 | 223.5 | 59991 |
| 1738366500 | 234.01 | 0.34 | 0.15 | 234.69 | 246.58 | 229.93 | 88747 |
| 1738280100 | 233.67 | -8.39 | -3.47 | 240.46 | 249.88 | 227.49 | 97280 |
| 1738193700 | 242.06 | 6.27 | 2.66 | 233.81 | 244.33 | 231.49 | 47219 |
| 1738107300 | 235.79 | 10.51 | 4.67 | 225.22 | 238.265 | 218.0253 | 99964 |
| 1738020900 | 225.28 | -9.78 | -4.16 | 222.39 | 229.8299 | 218 | 118842 |
| 1737761700 | 235.06 | 5.55 | 2.42 | 236.36 | 245 | 233.0001 | 82128 |
| 1737675300 | 229.51 | 0 | 0.00 | 229.51 | 229.51 | 229.51 | 0 |
| 1737588900 | 229.51 | -0.25 | -0.11 | 231.25 | 237.135 | 217.1619 | 110833 |
| 1737502500 | 229.76 | 4.76 | 2.12 | 231.2362 | 240.01 | 210.92 | 203762 |
| 1737156900 | 225 | -37.51 | -14.29 | 261.24 | 267.25619 | 221.36 | 252761 |
| 1737070500 | 262.51 | 2.94 | 1.13 | 323.27999 | 324.77 | 262.44459 | 275564 |
| 1736984100 | 259.57 | 26.15 | 11.20 | 241.87 | 269.6999 | 241.87 | 146809 |
| 1736897700 | 233.42 | 11.48 | 5.17 | 228.57 | 245.615 | 224.71 | 100896 |
| 1736811300 | 221.94 | -6.69 | -2.93 | 217.08 | 225.92 | 210.23 | 115601 |
| 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 |
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
