Premium
SIM Acquisiiton Corporation I (SIMA)
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 | 0.01 | 0.0996015936255 | 10.04 | 10.05 | 10.03 | 70125 | 10.04834492 | CS |
| 4 | 0.04 | 0.3996003996 | 10.01 | 10.05 | 10 | 118817 | 10.02650594 | CS |
| 12 | 0.05 | 0.5 | 10 | 10.05 | 9.97 | 65119 | 10.01283823 | CS |
| 26 | 0.08 | 0.802407221665 | 9.97 | 10.05 | 9.95 | 109771 | 9.99328191 | CS |
| 52 | 0.08 | 0.802407221665 | 9.97 | 10.05 | 9.95 | 109771 | 9.99328191 | CS |
| 156 | 0.08 | 0.802407221665 | 9.97 | 10.05 | 9.95 | 109771 | 9.99328191 | CS |
| 260 | 0.08 | 0.802407221665 | 9.97 | 10.05 | 9.95 | 109771 | 9.99328191 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 30 |
| 1735860900 | 10.05 | 0.01 | 0.10 | 10.04 | 10.05 | 10.04 | 239006 |
| 1735688100 | 10.04 | 0 | 0.05 | 10.0385 | 10.04 | 10.0385 | 31468 |
| 1735601700 | 10.035 | -0.01 | -0.05 | 10.04 | 10.04 | 10.03 | 9862 |
| 1735342500 | 10.04 | 0.01 | 0.10 | 10.04 | 10.04 | 10.04 | 164 |
| 1735256100 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 84 |
| 1735077840 | 10.03 | -0.01 | -0.05 | 10.03 | 10.03 | 10.03 | 20496 |
| 1734996900 | 10.035 | -0.01 | -0.05 | 10.035 | 10.035 | 10.03 | 72718 |
| 1734737700 | 10.04 | 0.01 | 0.10 | 10.03 | 10.04 | 10.03 | 2809 |
| 1734651300 | 10.03 | 0 | 0.00 | 10.03 | 10.05 | 10.03 | 1235 |
| 1734564900 | 10.03 | 0.02 | 0.20 | 10.03 | 10.03 | 10.03 | 35031 |
| 1734478500 | 10.01 | -0.02 | -0.20 | 10.01 | 10.01 | 10.01 | 257 |
| 1734392100 | 10.03 | -0.01 | -0.10 | 10.03 | 10.03 | 10.03 | 387 |
| 1734132900 | 10.04 | 0 | 0.00 | 10.0165 | 10.04 | 10.0165 | 30216 |
| 1734046500 | 10.04 | 0.01 | 0.10 | 10.035 | 10.04 | 10.03 | 331038 |
| 1733960100 | 10.03 | 0.01 | 0.10 | 10.03 | 10.0307 | 10.02 | 15532 |
| 1733873700 | 10.02 | 0.01 | 0.10 | 10.01 | 10.02 | 10.01 | 1035036 |
| 1733787300 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10 | 313166 |
| 1733528100 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 195 |
| 1733441700 | 10.01 | 0.01 | 0.10 | 10.015 | 10.0167 | 10 | 23018 |
| 1733355300 | 10 | -0 | -0.04 | 10 | 10 | 10 | 150492 |
| 1733268900 | 10.0038 | 0 | 0.04 | 10.0054 | 10.01 | 10 | 3209 |
| 1733182500 | 10 | 0 | 0.00 | 10.0026 | 10.005 | 10 | 18293 |
| 1732917840 | 10 | 0 | 0.00 | 10 | 10.01 | 10 | 336 |
| 1732750500 | 10 | 0 | 0.00 | 10 | 10.01 | 10 | 5663 |
| 1732664100 | 10 | 0 | 0.00 | 10 | 10 | 10 | 3269 |
| 1732577700 | 10 | 0 | 0.02 | 9.99 | 10.0102 | 9.99 | 404769 |
| 1732318500 | 9.9981 | -0 | -0.02 | 10.0107 | 10.0263 | 9.99 | 13096 |
| 1732232100 | 10 | 0.01 | 0.10 | 10 | 10.01 | 9.99 | 38112 |
| 1732145700 | 9.99 | 0 | 0.00 | 10.0178 | 10.0253 | 9.99 | 95418 |
| 1732059300 | 9.99 | -0.02 | -0.20 | 9.99 | 10 | 9.99 | 346829 |
| 1731972900 | 10.0096 | 0.01 | 0.15 | 9.9949999 | 10.028 | 9.99 | 82116 |
| 1731713700 | 9.9949999 | 0 | 0.05 | 10 | 10 | 9.99 | 5883 |
| 1731627300 | 9.99 | 0.01 | 0.05 | 10 | 10 | 9.98 | 66328 |
| 1731540900 | 9.985 | 0 | 0.05 | 10 | 10 | 9.985 | 5922 |
| 1731454500 | 9.98 | -0.01 | -0.10 | 9.98 | 9.98 | 9.98 | 845 |
| 1731368100 | 9.99 | 0 | 0.00 | 10.0064 | 10.0064 | 9.99 | 4405 |
| 1731108900 | 9.99 | -0.01 | -0.13 | 9.99 | 9.99 | 9.99 | 538 |
| 1731022500 | 10.0026 | 0 | 0.03 | 9.99 | 10.0026 | 9.99 | 1023 |
| 1730936100 | 9.9992 | 0.01 | 0.09 | 10.0074 | 10.0074 | 9.9949999 | 27134 |
| 1730849700 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1730763300 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1730500500 | 9.99 | -0.01 | -0.10 | 9.9949999 | 9.9949999 | 9.99 | 1985 |
| 1730414100 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1199 |
| 1730327700 | 10 | 0.02 | 0.20 | 10.02 | 10.02 | 9.98 | 77200 |
| 1730241300 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 1 |
| 1730154900 | 9.98 | 0.01 | 0.10 | 9.9747 | 9.98 | 9.9747 | 65061 |
| 1729895700 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1729809300 | 9.97 | -0.01 | -0.09 | 9.97 | 9.9804 | 9.97 | 33445 |
| 1729722900 | 9.9789999 | 0.01 | 0.09 | 9.9789999 | 9.9789999 | 9.9789999 | 727 |
| 1729636500 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1729550100 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 4 |
| 1729290900 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1729204500 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1729118100 | 9.97 | -0.01 | -0.05 | 9.98 | 9.98 | 9.97 | 10103 |
| 1729031700 | 9.975 | -0.02 | -0.15 | 9.97 | 9.98 | 9.97 | 82842 |
| 1728945300 | 9.99 | 0.01 | 0.10 | 9.99 | 9.99 | 9.99 | 5004 |
| 1728686100 | 9.98 | 0 | 0.00 | 10 | 10 | 9.98 | 3 |
| 1728599700 | 9.98 | -0.01 | -0.10 | 9.9701 | 9.98 | 9.9701 | 5310 |
| 1728513300 | 9.99 | -0.01 | -0.05 | 9.9949999 | 9.9949999 | 9.99 | 12474 |
| 1728426900 | 9.9949999 | -0.01 | -0.05 | 9.9949999 | 9.9949999 | 9.9949999 | 200 |
| 1728340500 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1 |
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
