Premium
Sharecare Inc (SHCR)
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 | 0 | 0 | 1.43 | 1.43 | 1.43 | 0 | 0 | CS |
| 4 | 0 | 0 | 1.43 | 1.43 | 1.43 | 0 | 0 | CS |
| 12 | 0.02 | 1.41843971631 | 1.41 | 1.44 | 1.41 | 939037 | 1.42723414 | CS |
| 26 | 0.58 | 68.2352941176 | 0.85 | 1.44 | 0.753 | 2166265 | 1.37129977 | CS |
| 52 | 0.4916 | 52.3870417732 | 0.9384 | 1.44 | 0.4811 | 1927407 | 1.13575002 | CS |
| 156 | -3.46 | -70.7566462168 | 4.89 | 5.13 | 0.4811 | 1734576 | 1.67720727 | CS |
| 260 | -7.94 | -84.7385272145 | 9.37 | 9.65 | 0.4811 | 1669288 | 2.23369089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733873700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733787300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733528100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733441700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733355300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733268900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1733182500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732917840 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732750500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732664100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732577700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732318500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732232100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732145700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1732059300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731972900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731713700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731627300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731540900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731454500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731368100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731108900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1731022500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730936100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730849700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730763300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730500500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730414100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730327700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730241300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1730154900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729895700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729809300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729722900 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729636500 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1729550100 | 1.43 | -0.01 | -0.35 | 1.43 | 1.44 | 1.43 | 4576813 |
| 1729290900 | 1.435 | 0.01 | 0.35 | 1.43 | 1.44 | 1.43 | 1793089 |
| 1729204500 | 1.43 | 0 | 0.00 | 1.43 | 1.44 | 1.43 | 2363577 |
| 1729118100 | 1.43 | 0 | 0.00 | 1.43 | 1.44 | 1.43 | 5233397 |
| 1729031700 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 5604730 |
| 1728945300 | 1.43 | 0.01 | 0.70 | 1.42 | 1.44 | 1.42 | 17448030 |
| 1728686100 | 1.42 | -0.01 | -0.70 | 1.42 | 1.43 | 1.42 | 336368 |
| 1728599700 | 1.43 | 0.01 | 0.70 | 1.42 | 1.43 | 1.42 | 406842 |
| 1728513300 | 1.42 | -0.01 | -0.35 | 1.43 | 1.43 | 1.42 | 443695 |
| 1728426900 | 1.425 | -0.01 | -0.35 | 1.42 | 1.43 | 1.42 | 520316 |
| 1728340500 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 2311736 |
| 1728081300 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 315155 |
| 1727994900 | 1.43 | 0.01 | 0.70 | 1.425 | 1.43 | 1.42 | 1425911 |
| 1727908500 | 1.42 | 0 | 0.00 | 1.43 | 1.43 | 1.42 | 2278573 |
| 1727822100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.41 | 1389237 |
| 1727735520 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 526173 |
| 1727476500 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.41 | 341252 |
| 1727390100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.41 | 400862 |
| 1727303700 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 1023308 |
| 1727217300 | 1.41 | 0 | 0.00 | 1.41 | 1.42 | 1.41 | 286471 |
| 1727130900 | 1.41 | -0.01 | -0.70 | 1.41 | 1.42 | 1.41 | 646134 |
| 1726871700 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 2618007 |
| 1726785300 | 1.41 | -0.01 | -0.70 | 1.415 | 1.42 | 1.41 | 634476 |
| 1726698900 | 1.42 | 0.02 | 1.43 | 1.41 | 1.42 | 1.41 | 2722261 |
| 1726612500 | 1.4 | -0.01 | -0.36 | 1.4 | 1.41 | 1.4 | 440667 |
| 1726526100 | 1.405 | -0.01 | -0.35 | 1.405 | 1.41 | 1.4 | 334738 |
| 1726266900 | 1.41 | 0.01 | 0.71 | 1.4 | 1.41 | 1.4 | 354828 |
| 1726180500 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.4 | 371154 |
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
