Premium
SI BONE Inc (SIBN)
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 | 0.59 | 3.47672362994 | 16.97 | 17.925 | 16.83 | 774759 | 17.20354412 | CS |
| 4 | 2.47 | 16.3684559311 | 15.09 | 17.925 | 14.94 | 682544 | 16.56658092 | CS |
| 12 | 3.52 | 25.0712250712 | 14.04 | 17.925 | 11.48 | 676093 | 14.65888245 | CS |
| 26 | -2.62 | -12.9831516353 | 20.18 | 20.23 | 11.48 | 638662 | 14.74901098 | CS |
| 52 | -0.89 | -4.82384823848 | 18.45 | 21.89 | 11.48 | 550951 | 15.77356275 | CS |
| 156 | -8.14 | -31.673151751 | 25.7 | 27.86 | 11.48 | 445930 | 16.53020727 | CS |
| 260 | -10.33 | -37.0383650054 | 27.89 | 31.54 | 11.14 | 388356 | 17.72056735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 17.56 | 0.14 | 0.80 | 17.53 | 17.7633 | 16.865 | 421158 |
| 1783636500 | 17.42 | 0.53 | 3.14 | 16.97 | 17.7099 | 16.84 | 613040 |
| 1783550100 | 16.89 | -0.41 | -2.37 | 17.05 | 17.35 | 16.83 | 1292251 |
| 1783463700 | 17.3 | -0.38 | -2.15 | 17.82 | 17.925 | 17.16 | 779698 |
| 1783377300 | 17.68 | 0.57 | 3.33 | 16.97 | 17.86 | 16.93 | 414047 |
| 1783031700 | 17.11 | 0.31 | 1.85 | 16.91 | 17.14 | 16.45 | 473943 |
| 1782945300 | 16.8 | 0.48 | 2.94 | 16.57 | 17.12 | 16.53 | 739483 |
| 1782858900 | 16.32 | -0.56 | -3.32 | 16.719999 | 16.739999 | 15.75 | 1638149 |
| 1782772500 | 16.88 | -0.45 | -2.60 | 17.34 | 17.55 | 16.77 | 487812 |
| 1782513300 | 17.33 | 0.57 | 3.40 | 16.77 | 17.47 | 16.77 | 1718184 |
| 1782426900 | 16.76 | 0.42 | 2.57 | 16.34 | 16.91 | 16.11 | 418271 |
| 1782340500 | 16.34 | 0.39 | 2.45 | 15.96 | 16.71 | 15.59 | 457269 |
| 1782254100 | 15.95 | 0.13 | 0.82 | 15.82 | 16.16 | 15.78 | 386498 |
| 1782167700 | 15.82 | -0.02 | -0.13 | 15.9 | 16.329999 | 15.72 | 544665 |
| 1781822100 | 15.84 | 0.63 | 4.14 | 15.41 | 15.95 | 15.325 | 468258 |
| 1781735700 | 15.21 | -0.2 | -1.30 | 15.28 | 16 | 15.165 | 630999 |
| 1781649300 | 15.41 | 0.29 | 1.92 | 15.21 | 15.48 | 14.94 | 357316 |
| 1781562900 | 15.12 | -0.3 | -1.95 | 15.41 | 15.7999 | 15.035 | 649314 |
| 1781303700 | 15.42 | 0.28 | 1.85 | 15.09 | 15.48 | 14.95 | 216600 |
| 1781217300 | 15.14 | -0.23 | -1.50 | 15.34 | 15.56 | 15.13 | 330613 |
| 1781130900 | 15.37 | -0.16 | -1.03 | 15.53 | 15.79 | 15.36 | 356069 |
| 1781044500 | 15.53 | 0.56 | 3.74 | 14.96 | 15.57 | 14.935 | 328685 |
| 1780958100 | 14.97 | -0.15 | -0.99 | 15.11 | 15.41 | 14.96 | 350714 |
| 1780698900 | 15.12 | 0.24 | 1.61 | 15.11 | 15.45 | 14.894 | 378953 |
| 1780612500 | 14.88 | 0.96 | 6.90 | 14.16 | 15.22 | 14.13 | 471821 |
| 1780526100 | 13.92 | -0.09 | -0.64 | 14 | 14.33 | 13.64 | 561447 |
| 1780439700 | 14.01 | 0.14 | 1.01 | 14.15 | 14.15 | 13.4116 | 480442 |
| 1780353300 | 13.87 | -0.23 | -1.63 | 14.03 | 14.345 | 13.53 | 620494 |
| 1780094100 | 14.1 | -0.31 | -2.15 | 14.445 | 14.59 | 14.075 | 555410 |
| 1780007700 | 14.41 | -0.05 | -0.35 | 14.46 | 14.73 | 14.25 | 401121 |
| 1779921300 | 14.46 | -0.21 | -1.43 | 14.65 | 14.71 | 13.79 | 541995 |
| 1779834900 | 14.67 | -0.01 | -0.07 | 14.68 | 14.77 | 14.43 | 451026 |
| 1779489300 | 14.68 | -0.13 | -0.88 | 14.99 | 15.1 | 14.46 | 307755 |
| 1779402900 | 14.81 | -0.01 | -0.07 | 14.61 | 14.91 | 14.4 | 770984 |
| 1779316500 | 14.82 | -0.02 | -0.13 | 14.79 | 14.95 | 14.31 | 507282 |
| 1779230100 | 14.84 | 0.08 | 0.54 | 14.67 | 15.05 | 14.52 | 582413 |
| 1779143700 | 14.76 | 0.6 | 4.24 | 14.26 | 14.87 | 14.2 | 722987 |
| 1778884500 | 14.16 | -0.44 | -3.01 | 14.44 | 14.59 | 13.88 | 762889 |
| 1778798100 | 14.6 | 0.44 | 3.11 | 14.37 | 14.93 | 14.1061 | 861154 |
| 1778711700 | 14.16 | 0.26 | 1.87 | 13.7 | 14.94 | 13.562 | 1544328 |
| 1778625300 | 13.9 | 2.29 | 19.72 | 12.63 | 13.955 | 12.072 | 3354358 |
| 1778538900 | 11.61 | -0.66 | -5.38 | 12.37 | 12.37 | 11.48 | 1752078 |
| 1778279700 | 12.27 | -0.68 | -5.25 | 12.95 | 12.95 | 12.25 | 725861 |
| 1778193300 | 12.95 | -0.04 | -0.31 | 12.99 | 13.31 | 12.915 | 453428 |
| 1778106900 | 12.99 | -0.56 | -4.13 | 13.49 | 13.605 | 12.81 | 912632 |
| 1778020500 | 13.55 | 0.2 | 1.50 | 13.34 | 13.67 | 13.07 | 654354 |
| 1777934100 | 13.35 | 0.14 | 1.06 | 13.37 | 13.625 | 12.793 | 511672 |
| 1777674900 | 13.21 | 0.82 | 6.62 | 12.47 | 13.305 | 12.18 | 1024464 |
| 1777588500 | 12.39 | 0.46 | 3.86 | 11.94 | 12.69 | 11.89 | 680098 |
| 1777502100 | 11.93 | -0.43 | -3.48 | 12.27 | 12.49 | 11.8 | 540492 |
| 1777415700 | 12.36 | -0.79 | -6.01 | 13.11 | 13.47 | 12.295 | 532137 |
| 1777329300 | 13.15 | -0.37 | -2.74 | 13.53 | 13.67 | 13.15 | 434037 |
| 1777070100 | 13.52 | 0.12 | 0.90 | 13.56 | 13.92 | 12.87 | 375783 |
| 1776983700 | 13.4 | -0.47 | -3.39 | 13.76 | 13.98 | 13.32 | 399997 |
| 1776897300 | 13.87 | 0.05 | 0.36 | 14.11 | 14.34 | 13.79 | 428270 |
| 1776810900 | 13.82 | -0.5 | -3.49 | 14.35 | 14.5132 | 13.64 | 773781 |
| 1776724500 | 14.32 | 0.23 | 1.63 | 14.19 | 14.35 | 14 | 433878 |
| 1776465300 | 14.09 | 0.42 | 3.07 | 14.04 | 14.45 | 13.965 | 373006 |
| 1776378900 | 13.67 | -0.82 | -5.66 | 14.38 | 14.39 | 13.57 | 548685 |
| 1776292500 | 14.49 | 0.06 | 0.42 | 14.43 | 14.85 | 14.36 | 641442 |
| 1776206100 | 14.43 | 0.43 | 3.07 | 14 | 14.59 | 13.85 | 654283 |
| 1776119700 | 14 | 1.16 | 9.03 | 12.82 | 14.03 | 12.75 | 792631 |
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.
