Premium
Siebert Financial Corporation (SIEB)
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 | 0.205 | 7.23104056437 | 2.835 | 3.26 | 2.77 | 34871 | 3.10237507 | CS |
| 4 | 0.11 | 3.7542662116 | 2.93 | 3.31 | 2.72 | 42381 | 3.07768936 | CS |
| 12 | 0.76 | 33.3333333333 | 2.28 | 3.31 | 2.1 | 34562 | 2.80897843 | CS |
| 26 | 1.31 | 75.7225433526 | 1.73 | 3.31 | 1.41 | 31257 | 2.3874726 | CS |
| 52 | 1.32 | 76.7441860465 | 1.72 | 3.31 | 1.41 | 23820 | 2.24881007 | CS |
| 156 | 0.77 | 33.9207048458 | 2.27 | 3.31 | 1.2 | 42476 | 2.27577757 | CS |
| 260 | -5.58 | -64.7331786543 | 8.62 | 18.5 | 1.2 | 118917 | 5.05685245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.04 | -0.03 | -0.98 | 3.11 | 3.19 | 2.99 | 19757 |
| 1735256100 | 3.07 | -0.04 | -1.29 | 3.08 | 3.12 | 3.0019999 | 11579 |
| 1735077840 | 3.11 | 0.02 | 0.65 | 3.08 | 3.12 | 2.97 | 20647 |
| 1734996900 | 3.09 | -0.02 | -0.64 | 3.0002 | 3.22 | 3 | 30019 |
| 1734737700 | 3.11 | 0.21 | 7.24 | 2.835 | 3.2599999 | 2.77 | 77237 |
| 1734651300 | 2.9 | 0.14 | 5.07 | 2.72 | 3.09 | 2.72 | 20860 |
| 1734564900 | 2.7599999 | -0.17 | -5.80 | 2.91 | 2.96 | 2.73 | 54091 |
| 1734478500 | 2.93 | -0.13 | -4.25 | 3.07 | 3.07 | 2.91 | 14536 |
| 1734392100 | 3.06 | -0.14 | -4.38 | 3.19 | 3.25 | 2.96 | 55734 |
| 1734132900 | 3.2 | 0.11 | 3.56 | 3.1799 | 3.22 | 3.0701 | 24138 |
| 1734046500 | 3.09 | 0.02 | 0.65 | 3.1468 | 3.2 | 3.06 | 14166 |
| 1733960100 | 3.07 | 0.01 | 0.33 | 3.04 | 3.2574 | 3.04 | 10079 |
| 1733873700 | 3.06 | -0.25 | -7.55 | 3.1902 | 3.29 | 3.06 | 54990 |
| 1733787300 | 3.31 | 0.32 | 10.70 | 2.98 | 3.31 | 2.93 | 160568 |
| 1733528100 | 2.99 | 0.05 | 1.70 | 2.94 | 3 | 2.9 | 10317 |
| 1733441700 | 2.94 | -0.01 | -0.34 | 2.95 | 3 | 2.898 | 12854 |
| 1733355300 | 2.95 | -0.07 | -2.32 | 3.0347 | 3.0347 | 2.9 | 22356 |
| 1733268900 | 3.02 | -0.03 | -0.98 | 3.0501 | 3.07 | 2.9385 | 49348 |
| 1733182500 | 3.05 | 0.18 | 6.27 | 2.96 | 3.08 | 2.87 | 128698 |
| 1732917840 | 2.87 | -0.06 | -2.05 | 2.93 | 2.96 | 2.85 | 33022 |
| 1732750500 | 2.93 | 0.02 | 0.69 | 2.93 | 2.95 | 2.85 | 113818 |
| 1732664100 | 2.91 | 0.02 | 0.69 | 2.89 | 2.91 | 2.81 | 27488 |
| 1732577700 | 2.89 | 0.04 | 1.40 | 2.8154 | 2.93 | 2.81 | 73604 |
| 1732318500 | 2.85 | 0.1 | 3.64 | 2.7549 | 2.93 | 2.695 | 90328 |
| 1732232100 | 2.75 | 0.06 | 2.08 | 2.69 | 2.79 | 2.68 | 14896 |
| 1732145700 | 2.694 | 0.03 | 1.28 | 2.6084 | 2.77 | 2.6084 | 16079 |
| 1732059300 | 2.66 | -0.02 | -0.75 | 2.68 | 2.77 | 2.45 | 30365 |
| 1731972900 | 2.68 | -0.01 | -0.37 | 2.66 | 2.75 | 2.65 | 18838 |
| 1731713700 | 2.69 | -0.03 | -1.10 | 2.7799999 | 2.7799999 | 2.64 | 27214 |
| 1731627300 | 2.72 | 0.06 | 2.26 | 2.72 | 2.79 | 2.6549999 | 27069 |
| 1731540900 | 2.66 | 0.01 | 0.38 | 2.7199 | 2.7199 | 2.6 | 12088 |
| 1731454500 | 2.65 | 0.21 | 8.61 | 2.59 | 2.79 | 2.5 | 32028 |
| 1731368100 | 2.44 | -0.29 | -10.62 | 2.6301 | 2.7317999 | 2.41 | 62522 |
| 1731108900 | 2.73 | 0.15 | 5.81 | 2.58 | 2.7799999 | 2.5099999 | 45308 |
| 1731022500 | 2.58 | -0.01 | -0.39 | 2.65 | 2.67 | 2.5099999 | 4664 |
| 1730936100 | 2.59 | 0.08 | 3.19 | 2.5099999 | 2.705 | 2.49 | 64934 |
| 1730849700 | 2.5099999 | 0.06 | 2.66 | 2.2833 | 2.62 | 2.2833 | 17133 |
| 1730763300 | 2.445 | -0.04 | -1.41 | 2.44 | 2.5 | 2.33 | 5244 |
| 1730500500 | 2.48 | 0 | 0.00 | 2.5099999 | 2.63 | 2.345 | 12697 |
| 1730414100 | 2.48 | 0.04 | 1.64 | 2.43 | 2.48 | 2.37 | 3856 |
| 1730327700 | 2.44 | -0.11 | -4.31 | 2.5099999 | 2.5099999 | 2.44 | 4696 |
| 1730241300 | 2.55 | -0.07 | -2.67 | 2.6 | 2.6 | 2.49 | 5667 |
| 1730154900 | 2.62 | 0.04 | 1.75 | 2.58 | 2.62 | 2.36 | 51269 |
| 1729895700 | 2.575 | -0.01 | -0.19 | 2.58 | 2.6 | 2.52 | 12849 |
| 1729809300 | 2.58 | 0.06 | 2.38 | 2.52 | 2.65 | 2.3401 | 58601 |
| 1729722900 | 2.52 | -0.09 | -3.45 | 2.64 | 2.71 | 2.5099999 | 27320 |
| 1729636500 | 2.61 | 0.11 | 4.40 | 2.5 | 2.63 | 2.4301 | 26128 |
| 1729550100 | 2.5 | 0.12 | 5.04 | 2.38 | 2.57 | 2.38 | 26890 |
| 1729290900 | 2.38 | -0.1 | -4.03 | 2.46 | 2.5099999 | 2.38 | 23648 |
| 1729204500 | 2.48 | 0.09 | 3.77 | 2.41 | 2.49 | 2.3501 | 31095 |
| 1729118100 | 2.39 | -0.03 | -1.24 | 2.41 | 2.44 | 2.2599999 | 35478 |
| 1729031700 | 2.42 | -0.1 | -3.97 | 2.47 | 2.52 | 2.4 | 31977 |
| 1728945300 | 2.52 | 0.38 | 17.76 | 2.29 | 2.58 | 2.185 | 95277 |
| 1728686100 | 2.14 | -0.03 | -1.38 | 2.17 | 2.1942 | 2.1123 | 11027 |
| 1728599700 | 2.17 | -0.02 | -0.69 | 2.19 | 2.19 | 2.1 | 4877 |
| 1728513300 | 2.185 | -0.11 | -4.59 | 2.2799999 | 2.3329 | 2.1 | 31501 |
| 1728426900 | 2.29 | -0.06 | -2.55 | 2.29 | 2.33 | 2.29 | 1955 |
| 1728340500 | 2.35 | 0.03 | 1.29 | 2.29 | 2.3801 | 2.2757 | 12519 |
| 1728081300 | 2.32 | 0.06 | 2.65 | 2.2799999 | 2.5 | 2.2001 | 6401 |
| 1727994900 | 2.2599999 | -0.05 | -2.16 | 2.25 | 2.29 | 2.13 | 17978 |
| 1727908500 | 2.31 | -0.21 | -8.33 | 2.46 | 2.46 | 2.2700999 | 18398 |
| 1727822100 | 2.52 | -0.01 | -0.40 | 2.54 | 2.58 | 2.455 | 31236 |
| 1727735520 | 2.5299999 | 0.05 | 2.02 | 2.5299999 | 2.568 | 2.46 | 37578 |
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
