Premium
Sify Technologies Limited (SIFY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 4.84 | 0.28 | 6.14 | 4.5199999 | 4.93 | 4.5199999 | 60608 |
| 1741131300 | 4.5599999 | 0.08 | 1.79 | 4.5 | 4.67 | 4.3 | 124073 |
| 1741044900 | 4.48 | -0.17 | -3.66 | 4.63 | 4.9088 | 4.4565 | 71630 |
| 1740785700 | 4.65 | -0.27 | -5.49 | 4.82 | 4.88 | 4.6106 | 47988 |
| 1740699300 | 4.92 | 0.12 | 2.50 | 4.82 | 5.1 | 4.8 | 124155 |
| 1740612900 | 4.8 | 0.38 | 8.60 | 4.39 | 4.87 | 4.381 | 95065 |
| 1740526500 | 4.42 | -0.35 | -7.34 | 4.72 | 4.72 | 4.2 | 179691 |
| 1740440100 | 4.7699999 | -0.05 | -1.04 | 4.75 | 5 | 4.58 | 186195 |
| 1740180900 | 4.82 | -0.54 | -10.07 | 5.3 | 5.32 | 4.76 | 240702 |
| 1740094500 | 5.36 | 0.28 | 5.51 | 5.12 | 5.71 | 5.0199999 | 551016 |
| 1740008100 | 5.08 | 0.36 | 7.63 | 4.84 | 5.13 | 4.72 | 228517 |
| 1739921700 | 4.72 | 0.33 | 7.52 | 4.39 | 4.8099999 | 4.39 | 199197 |
| 1739576100 | 4.39 | 0.14 | 3.29 | 4.25 | 4.39 | 4.12 | 154075 |
| 1739489700 | 4.25 | 0.2 | 4.94 | 4.2 | 4.25 | 4.0199999 | 162402 |
| 1739403300 | 4.05 | 0.24 | 6.30 | 3.8 | 4.18 | 3.59 | 175531 |
| 1739316900 | 3.81 | -0.27 | -6.62 | 3.99 | 4.35 | 3.8 | 307604 |
| 1739230500 | 4.08 | 0.34 | 9.09 | 3.8 | 4.09 | 3.7001 | 141899 |
| 1738971300 | 3.74 | 0.19 | 5.35 | 3.56 | 3.77 | 3.56 | 143268 |
| 1738884900 | 3.55 | 0.05 | 1.57 | 3.51 | 3.88 | 3.5 | 195542 |
| 1738798500 | 3.495 | 0.06 | 1.60 | 3.44 | 3.65 | 3.4 | 114559 |
| 1738712100 | 3.44 | 0.27 | 8.52 | 3.2 | 3.45 | 3.2 | 108518 |
| 1738625700 | 3.17 | -0.07 | -2.16 | 3.15 | 3.21 | 3.1159 | 26622 |
| 1738366500 | 3.24 | 0.16 | 5.19 | 3.1 | 3.24 | 3.1 | 78193 |
| 1738280100 | 3.08 | 0.08 | 2.67 | 3.07 | 3.08 | 2.98 | 55177 |
| 1738193700 | 3 | -0.03 | -0.99 | 3.0099999 | 3.1 | 2.97 | 38451 |
| 1738107300 | 3.0299999 | 0.05 | 1.68 | 2.96 | 3.11 | 2.96 | 23928 |
| 1738020900 | 2.98 | -0.15 | -4.79 | 3.0099999 | 3.16 | 2.92 | 78456 |
| 1737761700 | 3.13 | -0.12 | -3.69 | 3.11 | 3.1659 | 3.08 | 26145 |
| 1737675300 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1737588900 | 3.25 | 0.26 | 8.70 | 3.02 | 3.45 | 3.0028 | 302035 |
| 1737502500 | 2.99 | 0.1 | 3.46 | 3 | 3.0599 | 2.91 | 79775 |
| 1737156900 | 2.89 | -0.29 | -9.12 | 3.16 | 3.16 | 2.85 | 229838 |
| 1737070500 | 3.18 | -0.07 | -2.15 | 3.29 | 3.2912 | 3.1111 | 160971 |
| 1736984100 | 3.25 | 0.3 | 10.17 | 2.97 | 3.2698999 | 2.97 | 107046 |
| 1736897700 | 2.95 | 0.06 | 2.08 | 2.89 | 2.97 | 2.88 | 41944 |
| 1736811300 | 2.89 | -0.04 | -1.37 | 2.93 | 3.0886999 | 2.88 | 75053 |
| 1736552100 | 2.93 | 0.01 | 0.34 | 2.99 | 3.015 | 2.89 | 70277 |
| 1736379300 | 2.92 | -0.21 | -6.71 | 3.11 | 3.11 | 2.9 | 79373 |
| 1736292900 | 3.13 | 0.08 | 2.62 | 3.04 | 3.19 | 3.0099999 | 60668 |
| 1736206500 | 3.05 | 0.03 | 0.99 | 3.09 | 3.14 | 3.015 | 31550 |
| 1735947300 | 3.02 | -0.04 | -1.31 | 3.0099999 | 3.14 | 3.0099999 | 32343 |
| 1735860900 | 3.06 | 0.2 | 6.99 | 2.86 | 3.0689 | 2.86 | 60654 |
| 1735688100 | 2.86 | -0.03 | -1.04 | 2.85 | 2.94 | 2.81 | 57489 |
| 1735601700 | 2.89 | -0.27 | -8.54 | 3.11 | 3.13 | 2.82 | 144468 |
| 1735342500 | 3.16 | -0.03 | -0.94 | 3.24 | 3.24 | 3.08 | 25674 |
| 1735256100 | 3.19 | 0.17 | 5.63 | 3.07 | 3.19 | 3.05 | 47880 |
| 1735077840 | 3.02 | 0.05 | 1.68 | 2.92 | 3.04 | 2.92 | 16047 |
| 1734996900 | 2.97 | 0 | 0.00 | 2.93 | 3.0498 | 2.88 | 50290 |
| 1734737700 | 2.97 | 0.07 | 2.41 | 2.9 | 3 | 2.8 | 69869 |
| 1734651300 | 2.9 | -0.22 | -7.05 | 3.1 | 3.2 | 2.8501 | 112837 |
| 1734564900 | 3.12 | -0.11 | -3.41 | 3.2799999 | 3.3445999 | 3.12 | 64801 |
| 1734478500 | 3.23 | 0.07 | 2.22 | 3.2 | 3.2599999 | 3.15 | 48557 |
| 1734392100 | 3.16 | -0.06 | -1.86 | 3.23 | 3.25 | 3.15 | 27276 |
| 1734132900 | 3.22 | 0.14 | 4.55 | 3.08 | 3.22 | 3.0749 | 30437 |
| 1734046500 | 3.08 | -0.23 | -6.95 | 3.2599999 | 3.3 | 3.06 | 116153 |
| 1733960100 | 3.31 | -0.01 | -0.30 | 3.27 | 3.48 | 3.21 | 61823 |
| 1733873700 | 3.32 | -0.21 | -5.95 | 3.49 | 3.64 | 3.3 | 165170 |
| 1733787300 | 3.53 | 0.11 | 3.22 | 3.4 | 3.53 | 3.36 | 93644 |
| 1733528100 | 3.42 | 0.08 | 2.40 | 3.35 | 3.5 | 3.34 | 33078 |
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
