Premium
SI BONE Inc (SIBN)
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 | -0.29 | -2.14180206795 | 13.54 | 14.02 | 13.01 | 322964 | 13.50586834 | CS |
| 4 | 0.94 | 7.63606823721 | 12.31 | 14.72 | 12.12 | 278763 | 13.38510125 | CS |
| 12 | -0.85 | -6.02836879433 | 14.1 | 16.18 | 11.7 | 382651 | 13.43797359 | CS |
| 26 | 0.88 | 7.11398544867 | 12.37 | 17.42 | 11.7 | 357109 | 14.1334586 | CS |
| 52 | -6.79 | -33.8822355289 | 20.04 | 21.7 | 11.7 | 379829 | 15.71001187 | CS |
| 156 | -6.06 | -31.3827032626 | 19.31 | 29.51 | 11.14 | 327417 | 18.11725479 | CS |
| 260 | -7.06 | -34.7612013786 | 20.31 | 37.21 | 7.2 | 307138 | 20.13830995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 13.25 | 0.2 | 1.53 | 12.775 | 13.37 | 12.775 | 469788 |
| 1734651300 | 13.05 | -0.49 | -3.62 | 13.58 | 13.64 | 13.01 | 347714 |
| 1734564900 | 13.54 | -0.3 | -2.17 | 13.885 | 13.95 | 13.33 | 568897 |
| 1734478500 | 13.84 | 0.07 | 0.51 | 13.73 | 14.02 | 13.55 | 283428 |
| 1734392100 | 13.77 | 0.35 | 2.61 | 13.36 | 13.94 | 13.17 | 225584 |
| 1734132900 | 13.42 | -0.19 | -1.40 | 13.36 | 13.49 | 13.1 | 178841 |
| 1734046500 | 13.61 | -0.22 | -1.59 | 13.8244 | 13.97 | 13.56 | 207737 |
| 1733960100 | 13.83 | -0.37 | -2.61 | 14.16 | 14.72 | 13.83 | 295170 |
| 1733873700 | 14.2 | 0.61 | 4.49 | 13.455 | 14.28 | 13.16 | 298979 |
| 1733787300 | 13.59 | 0.07 | 0.52 | 13.7934 | 13.95 | 13.36 | 210782 |
| 1733528100 | 13.52 | 0.12 | 0.90 | 13.515 | 13.55 | 13.01 | 225226 |
| 1733441700 | 13.4 | -0.39 | -2.83 | 13.71 | 13.935 | 13.31 | 301901 |
| 1733355300 | 13.79 | 0.77 | 5.91 | 13.06 | 13.95 | 12.955 | 393610 |
| 1733268900 | 13.02 | -0.35 | -2.62 | 13.29 | 13.29 | 12.92 | 176038 |
| 1733182500 | 13.37 | -0.19 | -1.40 | 13.7 | 13.78 | 12.98 | 256671 |
| 1732917840 | 13.56 | 0.29 | 2.19 | 13.36 | 13.79 | 13.31 | 147602 |
| 1732750500 | 13.27 | 0.31 | 2.39 | 13.11 | 13.45 | 13.015 | 298797 |
| 1732664100 | 12.96 | 0.31 | 2.45 | 12.65 | 13.215 | 12.5763 | 235828 |
| 1732577700 | 12.65 | 0.09 | 0.72 | 12.79 | 12.948 | 12.55 | 332644 |
| 1732318500 | 12.56 | 0.27 | 2.20 | 12.28 | 12.69 | 12.21 | 256458 |
| 1732232100 | 12.29 | 0.14 | 1.15 | 12.16 | 12.3699 | 11.7 | 283274 |
| 1732145700 | 12.15 | -0.17 | -1.38 | 12.11 | 12.43 | 12.07 | 212590 |
| 1732059300 | 12.32 | -0.04 | -0.32 | 12.155 | 12.445 | 12 | 280683 |
| 1731972900 | 12.36 | -0.56 | -4.33 | 12.83 | 13.095 | 12.32 | 595292 |
| 1731713700 | 12.92 | 0.48 | 3.86 | 12.54 | 13.11 | 12.32 | 606975 |
| 1731627300 | 12.44 | -0.7 | -5.33 | 12.98 | 13.25 | 12.24 | 740865 |
| 1731540900 | 13.14 | -2.49 | -15.93 | 13.63777 | 14.3549 | 13.06 | 917459 |
| 1731454500 | 15.63 | -0.29 | -1.82 | 15.76 | 16.18 | 15.3 | 380028 |
| 1731368100 | 15.92 | 0.6 | 3.92 | 15.56 | 15.93 | 15.26 | 338824 |
| 1731108900 | 15.32 | -0.25 | -1.61 | 15.35 | 15.86 | 15.31 | 273967 |
| 1731022500 | 15.57 | -0.48 | -2.99 | 15.65 | 15.855 | 15.1 | 426644 |
| 1730936100 | 16.05 | 1.5 | 10.31 | 15.33 | 16.079999 | 15.2629 | 629653 |
| 1730849700 | 14.55 | 0.92 | 6.75 | 13.48 | 14.67 | 13.48 | 417904 |
| 1730763300 | 13.63 | 0.14 | 1.04 | 13.51 | 14.15 | 13.45 | 627624 |
| 1730500500 | 13.49 | -0.31 | -2.25 | 13.93 | 13.97 | 13.32 | 248140 |
| 1730414100 | 13.8 | 0.63 | 4.78 | 13.12 | 14.14 | 13.12 | 498572 |
| 1730327700 | 13.17 | 0.06 | 0.46 | 13.19 | 13.7 | 13.06 | 287850 |
| 1730241300 | 13.11 | 0.84 | 6.85 | 12.295 | 13.13 | 12.19 | 1222746 |
| 1730154900 | 12.27 | -0.4 | -3.16 | 12.86 | 13.155 | 12.05 | 778997 |
| 1729895700 | 12.67 | 0.06 | 0.48 | 12.66 | 12.8 | 12.45 | 433211 |
| 1729809300 | 12.61 | -0.13 | -1.02 | 12.79 | 12.97 | 12.55 | 334214 |
| 1729722900 | 12.74 | -0.24 | -1.85 | 12.89 | 13.08 | 12.56 | 248880 |
| 1729636500 | 12.98 | 0.1 | 0.78 | 12.87 | 13.07 | 12.69 | 235152 |
| 1729550100 | 12.88 | -0.39 | -2.94 | 13.19 | 13.27 | 12.77 | 351120 |
| 1729290900 | 13.27 | 0.46 | 3.59 | 13 | 13.31 | 12.785 | 221217 |
| 1729204500 | 12.81 | -0.41 | -3.10 | 13.2 | 13.52 | 12.73 | 195953 |
| 1729118100 | 13.22 | 0.08 | 0.61 | 13.32 | 13.35 | 13.07 | 301106 |
| 1729031700 | 13.14 | 0.04 | 0.31 | 13.08 | 13.27 | 12.9509 | 284449 |
| 1728945300 | 13.1 | -0.03 | -0.23 | 13.13 | 13.39 | 12.94 | 225866 |
| 1728686100 | 13.13 | 0.06 | 0.46 | 13.02 | 13.36 | 13.02 | 232050 |
| 1728599700 | 13.07 | 0.23 | 1.79 | 12.6 | 13.16 | 12.405 | 362211 |
| 1728513300 | 12.84 | -0.61 | -4.54 | 13.5 | 13.545 | 12.47 | 597408 |
| 1728426900 | 13.45 | 0.21 | 1.59 | 13.24 | 13.55 | 13.08 | 214553 |
| 1728340500 | 13.24 | -1.44 | -9.81 | 14.52 | 14.52 | 13.02 | 628184 |
| 1728081300 | 14.68 | 0.83 | 5.99 | 14.18 | 14.7 | 13.91 | 414613 |
| 1727994900 | 13.85 | 0.25 | 1.84 | 13.6 | 14.266 | 13.47 | 594231 |
| 1727908500 | 13.6 | -0.02 | -0.15 | 13.62 | 13.75 | 13.34 | 380138 |
| 1727822100 | 13.62 | -0.36 | -2.58 | 13.98 | 14.2075 | 13.4 | 290617 |
| 1727735520 | 13.98 | 0.6 | 4.48 | 13.37 | 14.2 | 13.37 | 730357 |
| 1727476500 | 13.38 | -0.43 | -3.11 | 14.1 | 14.14 | 13.36 | 198861 |
| 1727390100 | 13.81 | -0.18 | -1.29 | 14.14 | 14.26 | 13.5 | 192097 |
| 1727303700 | 13.99 | -0.44 | -3.05 | 14.49 | 14.49 | 13.8785 | 285508 |
| 1727217300 | 14.43 | -0.42 | -2.83 | 14.87 | 15.0612 | 14.42 | 179683 |
| 1727130900 | 14.85 | -0.54 | -3.51 | 15.41 | 15.41 | 14.79 | 285212 |
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
