Premium
Sidus Space Inc (SIDU)
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 | 0.25 | 18.3823529412 | 1.36 | 1.625 | 1.3219 | 406831 | 1.51444193 | CS |
| 4 | 0.02 | 1.25786163522 | 1.59 | 1.645 | 1.14 | 1185862 | 1.33185927 | CS |
| 12 | -0.82 | -33.7448559671 | 2.43 | 3 | 1.14 | 944836 | 1.85640913 | CS |
| 26 | -0.92 | -36.3636363636 | 2.53 | 7.65 | 1.14 | 4711232 | 4.13895024 | CS |
| 52 | -1.88 | -53.8681948424 | 3.49 | 7.65 | 1.14 | 2449737 | 4.07593799 | CS |
| 156 | -288.39 | -99.4448275862 | 290 | 922 | 1.14 | 3027150 | 124.24154225 | CS |
| 260 | -2698.39 | -99.9403703704 | 2700 | 2970 | 1.14 | 2742114 | 134.53783661 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.6 | -0.01 | -0.62 | 1.6399999 | 1.67 | 1.56 | 477731 |
| 1745534100 | 1.61 | 0.13 | 8.78 | 1.53 | 1.625 | 1.51 | 661906 |
| 1745447700 | 1.48 | 0.04 | 2.78 | 1.5 | 1.52 | 1.46 | 465672 |
| 1745361300 | 1.44 | 0.04 | 2.86 | 1.43 | 1.4695 | 1.3903 | 249549 |
| 1745274900 | 1.4 | 0 | 0.00 | 1.36 | 1.4 | 1.3219 | 250220 |
| 1744929300 | 1.4 | 0.06 | 4.48 | 1.36 | 1.42 | 1.34 | 157746 |
| 1744842900 | 1.34 | -0.03 | -2.19 | 1.34 | 1.3899999 | 1.32 | 157430 |
| 1744756500 | 1.37 | -0.02 | -1.08 | 1.3799999 | 1.41 | 1.361 | 155485 |
| 1744670100 | 1.385 | 0.01 | 0.36 | 1.3799999 | 1.42 | 1.34 | 267911 |
| 1744410900 | 1.3799999 | 0.08 | 6.15 | 1.3 | 1.3899999 | 1.2701 | 349494 |
| 1744324500 | 1.3 | -0.01 | -0.76 | 1.3 | 1.31 | 1.23 | 391008 |
| 1744238100 | 1.31 | 0.08 | 6.50 | 1.22 | 1.3398 | 1.1399999 | 1092289 |
| 1744151700 | 1.23 | -0.06 | -4.65 | 1.33 | 1.3496 | 1.22 | 1006739 |
| 1744065300 | 1.29 | 0.01 | 0.78 | 1.21 | 1.3219 | 1.15 | 1048796 |
| 1743806100 | 1.28 | -0.03 | -2.29 | 1.29 | 1.32 | 1.2 | 849575 |
| 1743719700 | 1.31 | 0 | 0.00 | 1.26 | 1.35 | 1.2 | 1023939 |
| 1743633300 | 1.31 | -0.11 | -7.75 | 1.6399999 | 1.645 | 1.3 | 12962542 |
| 1743546900 | 1.42 | -0.06 | -4.05 | 1.37 | 1.46 | 1.31 | 556659 |
| 1743460500 | 1.48 | -0.02 | -1.33 | 1.47 | 1.5098 | 1.3899999 | 389670 |
| 1743201300 | 1.5 | -0.05 | -3.23 | 1.59 | 1.6137 | 1.48 | 483352 |
| 1743114900 | 1.55 | -0.1 | -6.06 | 1.62 | 1.65 | 1.55 | 523211 |
| 1743028500 | 1.65 | -0.05 | -2.94 | 1.71 | 1.73 | 1.62 | 623654 |
| 1742942100 | 1.7 | 0.02 | 1.19 | 1.7 | 1.755 | 1.67 | 382532 |
| 1742855700 | 1.68 | 0.1 | 6.33 | 1.6399999 | 1.716 | 1.6 | 669617 |
| 1742596500 | 1.58 | -0.09 | -5.39 | 1.65 | 1.665 | 1.58 | 525091 |
| 1742510100 | 1.67 | -0.03 | -1.76 | 1.71 | 1.725 | 1.665 | 389511 |
| 1742423700 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.665 | 649251 |
| 1742337300 | 1.75 | -0.17 | -8.85 | 1.92 | 1.92 | 1.74 | 810969 |
| 1742250900 | 1.92 | -0.05 | -2.54 | 1.98 | 2 | 1.8304 | 2083411 |
| 1741991700 | 1.97 | 0.22 | 12.57 | 1.83 | 2.02 | 1.8 | 929626 |
| 1741905300 | 1.75 | -0.12 | -6.42 | 1.87 | 1.8896 | 1.74 | 425436 |
| 1741818900 | 1.87 | 0.1 | 5.65 | 1.83 | 1.9001 | 1.805 | 458350 |
| 1741732500 | 1.77 | 0.06 | 3.51 | 1.78 | 1.8164 | 1.7005 | 290143 |
| 1741646100 | 1.71 | -0.27 | -13.64 | 1.94 | 1.95 | 1.6799 | 837745 |
| 1741390500 | 1.98 | 0.11 | 5.88 | 1.9 | 1.98 | 1.8011 | 370583 |
| 1741304100 | 1.87 | -0.02 | -1.06 | 1.89 | 2.018953 | 1.82 | 822142 |
| 1741217700 | 1.89 | 0.13 | 7.39 | 1.84 | 1.92 | 1.75 | 488597 |
| 1741131300 | 1.76 | -0.09 | -4.86 | 1.75 | 1.85 | 1.6604 | 1030705 |
| 1741044900 | 1.85 | -0.04 | -2.12 | 2 | 2.05 | 1.8 | 637795 |
| 1740785700 | 1.89 | -0.08 | -4.06 | 1.91 | 2.0004 | 1.8572 | 678938 |
| 1740699300 | 1.97 | -0.25 | -11.26 | 2.3 | 2.3 | 1.93 | 907995 |
| 1740612900 | 2.22 | 0.02 | 0.91 | 2.2 | 2.31 | 2.18 | 889516 |
| 1740526500 | 2.2 | -0.07 | -3.08 | 2.27 | 2.3 | 2.11 | 745402 |
| 1740440100 | 2.27 | -0.13 | -5.42 | 2.43 | 2.4392999 | 2.25 | 803840 |
| 1740180900 | 2.4 | -0.11 | -4.38 | 2.505 | 2.56 | 2.33 | 702404 |
| 1740094500 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.54 | 2.36 | 792589 |
| 1740008100 | 2.52 | -0.08 | -3.08 | 2.59 | 2.65 | 2.505 | 1107337 |
| 1739921700 | 2.6 | -0.07 | -2.62 | 2.67 | 2.75 | 2.59 | 758317 |
| 1739576100 | 2.67 | -0.03 | -1.11 | 2.67 | 2.72 | 2.595 | 644978 |
| 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 | 1067315 |
| 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 | 2.49 | 2.55 | 2.4 | 957781 |
| 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 | 1338141 |
| 1738625700 | 2.32 | -0.16 | -6.45 | 2.3 | 2.365 | 2.23 | 852253 |
| 1738366500 | 2.48 | 0.06 | 2.48 | 2.43 | 2.54 | 2.38 | 820043 |
| 1738280100 | 2.42 | 0.03 | 1.26 | 2.39 | 2.5 | 2.39 | 590165 |
| 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 |
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
