Premium
Sidus Space Inc (SIDU)
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 | -0.3 | -11.9047619048 | 2.52 | 2.56 | 2.11 | 786750 | 2.31699838 | CS |
| 4 | -0.17 | -7.1129707113 | 2.39 | 3 | 2.11 | 1002087 | 2.54950087 | CS |
| 12 | 0.73 | 48.9932885906 | 1.49 | 7.65 | 1.28 | 9565999 | 4.44964525 | CS |
| 26 | -1.13 | -33.7313432836 | 3.35 | 7.65 | 1.15 | 4426101 | 4.27842271 | CS |
| 52 | -2.35 | -51.4223194748 | 4.57 | 10.1485 | 1.15 | 2511537 | 4.51829742 | CS |
| 156 | -552.78 | -99.6 | 555 | 922 | 1.15 | 3004753 | 126.68892051 | CS |
| 260 | -2697.78 | -99.9177777778 | 2700 | 2970 | 1.15 | 2843989 | 136.09637563 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 2.22 | 0.02 | 0.91 | 2.21 | 2.31 | 2.18 | 885718 |
| 1740526500 | 2.2 | -0.07 | -3.08 | 2.235 | 2.3 | 2.11 | 713711 |
| 1740440100 | 2.27 | -0.13 | -5.42 | 2.43 | 2.435 | 2.25 | 803223 |
| 1740180900 | 2.4 | -0.11 | -4.38 | 2.505 | 2.56 | 2.33 | 702404 |
| 1740094500 | 2.5099999 | -0.01 | -0.40 | 2.46 | 2.54 | 2.36 | 737667 |
| 1740008100 | 2.52 | -0.08 | -3.08 | 2.59 | 2.65 | 2.505 | 1107337 |
| 1739921700 | 2.6 | -0.07 | -2.62 | 2.69 | 2.75 | 2.59 | 747034 |
| 1739576100 | 2.67 | -0.03 | -1.11 | 2.67 | 2.72 | 2.595 | 555077 |
| 1739489700 | 2.7 | -0.07 | -2.53 | 2.75 | 2.7599999 | 2.5605 | 915210 |
| 1739403300 | 2.77 | -0.01 | -0.36 | 2.64 | 2.86 | 2.61 | 1038470 |
| 1739316900 | 2.7799999 | 0.02 | 0.72 | 2.82 | 3 | 2.68 | 1611832 |
| 1739230500 | 2.7599999 | 0.22 | 8.66 | 2.5 | 2.97 | 2.42 | 2176651 |
| 1738971300 | 2.54 | 0.08 | 3.25 | 2.48 | 2.55 | 2.4 | 914767 |
| 1738884900 | 2.46 | -0.16 | -6.11 | 2.62 | 2.69 | 2.42 | 1295047 |
| 1738798500 | 2.62 | 0.06 | 2.34 | 2.55 | 2.63 | 2.5099999 | 970835 |
| 1738712100 | 2.56 | 0.24 | 10.34 | 2.46 | 2.638 | 2.4301 | 1260272 |
| 1738625700 | 2.32 | -0.16 | -6.45 | 2.315 | 2.36 | 2.23 | 674352 |
| 1738366500 | 2.48 | 0.06 | 2.48 | 2.43 | 2.54 | 2.38 | 822230 |
| 1738280100 | 2.42 | 0.03 | 1.26 | 2.39 | 2.5 | 2.39 | 593766 |
| 1738193700 | 2.39 | -0.15 | -5.91 | 2.58 | 2.63 | 2.37 | 907934 |
| 1738107300 | 2.54 | 0.06 | 2.42 | 2.61 | 2.6490999 | 2.5099999 | 969016 |
| 1738020900 | 2.48 | -0.29 | -10.47 | 2.63 | 2.71 | 2.45 | 1331279 |
| 1737761700 | 2.77 | -0.23 | -7.67 | 2.7799999 | 3.02 | 2.75 | 1929572 |
| 1737675300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1737588900 | 3 | -0.16 | -5.06 | 3 | 3.1599 | 2.93 | 2073005 |
| 1737502500 | 3.16 | 0.57 | 22.01 | 2.8998 | 3.35 | 2.7599999 | 9828460 |
| 1737156900 | 2.59 | 0.18 | 7.47 | 2.5 | 2.85 | 2.47 | 3539983 |
| 1737070500 | 2.41 | 0.13 | 5.70 | 2.32 | 2.6 | 2.2603 | 1728517 |
| 1736984100 | 2.2799999 | -0.06 | -2.56 | 2.38 | 2.5 | 2.145 | 2213214 |
| 1736897700 | 2.34 | -0.02 | -0.85 | 2.31 | 2.61 | 2.31 | 1130539 |
| 1736811300 | 2.36 | -0.3 | -11.28 | 2.5 | 2.57 | 2.25 | 1583852 |
| 1736552100 | 2.66 | -0.06 | -2.21 | 2.62 | 2.8 | 2.44 | 1626949 |
| 1736379300 | 2.72 | -0.39 | -12.54 | 2.915 | 2.92 | 2.58 | 2659652 |
| 1736292900 | 3.11 | -0.04 | -1.27 | 3.1549999 | 3.29 | 2.92 | 2982387 |
| 1736206500 | 3.15 | -0.15 | -4.55 | 3.24 | 3.4 | 3.12 | 3889162 |
| 1735947300 | 3.3 | 0.25 | 8.20 | 3.2599999 | 3.58 | 3.08 | 7196587 |
| 1735860900 | 3.05 | -1.85 | -37.76 | 3.64 | 3.68 | 2.91 | 12921423 |
| 1735688100 | 4.9 | -0.21 | -4.11 | 6.01 | 6.75 | 4.6 | 10249166 |
| 1735601700 | 5.11 | 0.09 | 1.79 | 4.78 | 5.28 | 4.5 | 3491438 |
| 1735342500 | 5.0199999 | 0.33 | 7.04 | 5.0995 | 5.55 | 4.69 | 4980259 |
| 1735256100 | 4.69 | 0.2 | 4.45 | 4.41 | 5.41 | 4.4 | 6448080 |
| 1735077840 | 4.49 | -0.05 | -1.10 | 4.07 | 4.59 | 4 | 3213249 |
| 1734996900 | 4.54 | 0.58 | 14.65 | 4.49 | 4.6 | 4.08 | 6056784 |
| 1734737700 | 3.96 | -0.97 | -19.68 | 5.05 | 5.09 | 3.885 | 7136882 |
| 1734651300 | 4.93 | 0.38 | 8.35 | 4.455 | 5.5 | 4.36 | 10099309 |
| 1734564900 | 4.55 | -1.05 | -18.75 | 4.95 | 5.43 | 4.2501 | 12199272 |
| 1734478500 | 5.6 | 1.02 | 22.27 | 5.53 | 7.65 | 4.61 | 73020669 |
| 1734392100 | 4.58 | 3.15 | 220.28 | 2.24 | 6.84 | 2.05 | 294884576 |
| 1734132900 | 1.43 | 0.12 | 9.16 | 1.3165 | 1.45 | 1.31 | 972324 |
| 1734046500 | 1.31 | -0.04 | -2.96 | 1.345 | 1.36 | 1.29 | 393716 |
| 1733960100 | 1.35 | 0.02 | 1.50 | 1.35 | 1.3899999 | 1.28 | 623801 |
| 1733873700 | 1.33 | -0.03 | -2.21 | 1.355 | 1.36 | 1.28 | 422247 |
| 1733787300 | 1.36 | -0.04 | -2.86 | 1.4 | 1.44 | 1.34 | 482950 |
| 1733528100 | 1.4 | -0.05 | -3.45 | 1.45 | 1.48 | 1.37 | 704430 |
| 1733441700 | 1.45 | -0.01 | -0.68 | 1.49 | 1.535 | 1.3799999 | 486279 |
| 1733355300 | 1.46 | 0.05 | 3.55 | 1.44 | 1.5 | 1.41 | 659902 |
| 1733268900 | 1.41 | -0.21 | -12.96 | 1.6 | 1.62 | 1.3799999 | 1364286 |
| 1733182500 | 1.62 | 0.12 | 8.00 | 1.5 | 1.65 | 1.3799999 | 2018686 |
| 1732917840 | 1.5 | 0.12 | 8.70 | 1.4499 | 1.52 | 1.41 | 590742 |
| 1732750500 | 1.3799999 | -0.04 | -2.82 | 1.44 | 1.49 | 1.35 | 610927 |
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
