Premium
SiNtx Technologies Inc (SINT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 48.275862069 | 1.74 | 2.78 | 1.715 | 143481 | 2.36550754 | CS |
| 4 | -0.32 | -11.0344827586 | 2.9 | 2.95 | 1.71 | 91298 | 2.22638873 | CS |
| 12 | -0.46 | -15.1315789474 | 3.04 | 7.36 | 1.71 | 1414916 | 4.76810247 | CS |
| 26 | -0.65 | -20.1238390093 | 3.23 | 8.5961 | 1.71 | 1211655 | 4.1611458 | CS |
| 52 | -4.96 | -65.7824933687 | 7.54 | 45.6 | 1.71 | 10565207 | 19.59010261 | CS |
| 156 | -10797.42 | -99.9761111111 | 10800 | 14160 | 1.71 | 6458933 | 221.14750086 | CS |
| 260 | -10399.42 | -99.9751970775 | 10402 | 74000 | 1.71 | 4886717 | 8849.45823123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 2.72 | 0.48 | 21.43 | 2.19 | 2.7799999 | 2.1131 | 233509 |
| 1745447700 | 2.24 | 0.49 | 28.00 | 1.8 | 2.25 | 1.7945 | 258360 |
| 1745361300 | 1.75 | -0.03 | -1.69 | 1.76 | 1.85 | 1.715 | 40491 |
| 1745274900 | 1.78 | 0.03 | 1.71 | 1.74 | 1.81 | 1.7193 | 43939 |
| 1744929300 | 1.75 | 0.02 | 1.16 | 1.73 | 1.8181 | 1.72 | 47203 |
| 1744842900 | 1.73 | -0.07 | -3.89 | 1.76 | 1.8281 | 1.71 | 62149 |
| 1744756500 | 1.8 | -0.05 | -2.70 | 1.82 | 1.93 | 1.78 | 27478 |
| 1744670100 | 1.85 | -0.05 | -2.63 | 1.87 | 1.91 | 1.81 | 80670 |
| 1744410900 | 1.9 | -0.03 | -1.55 | 1.89 | 1.93 | 1.85 | 13765 |
| 1744324500 | 1.93 | -0.15 | -7.21 | 2.1 | 2.14 | 1.81 | 77517 |
| 1744238100 | 2.08 | 0.13 | 6.67 | 1.94 | 2.1 | 1.85 | 55889 |
| 1744151700 | 1.95 | -0.15 | -7.14 | 2.05 | 2.05 | 1.93 | 125557 |
| 1744065300 | 2.1 | 0.04 | 1.94 | 2 | 2.15 | 2 | 29550 |
| 1743806100 | 2.06 | -0.44 | -17.60 | 2.47 | 2.63 | 2 | 265158 |
| 1743719700 | 2.5 | -0.09 | -3.47 | 2.5299999 | 2.95 | 2.41 | 142080 |
| 1743633300 | 2.59 | 0.02 | 0.78 | 2.52 | 2.6414 | 2.43 | 41362 |
| 1743546900 | 2.57 | -0.09 | -3.38 | 2.58 | 2.7 | 2.4 | 69016 |
| 1743460500 | 2.66 | -0.11 | -3.97 | 2.77 | 2.86 | 2.55 | 44647 |
| 1743201300 | 2.77 | -0.15 | -5.14 | 2.9 | 2.9385 | 2.75 | 69758 |
| 1743114900 | 2.92 | -0.01 | -0.34 | 2.86 | 3.0204 | 2.86 | 5315 |
| 1743028500 | 2.93 | -0.05 | -1.68 | 2.93 | 3.0099999 | 2.86 | 53604 |
| 1742942100 | 2.98 | 0.09 | 3.11 | 2.89 | 3 | 2.89 | 37826 |
| 1742855700 | 2.89 | -0.11 | -3.67 | 2.94 | 3.1699 | 2.86 | 42951 |
| 1742596500 | 3 | 0.12 | 4.17 | 2.99 | 3.0099999 | 2.86 | 28758 |
| 1742510100 | 2.88 | -0.11 | -3.68 | 2.89 | 3.07 | 2.87 | 28676 |
| 1742423700 | 2.99 | 0.11 | 3.82 | 2.82 | 3.0187 | 2.82 | 48350 |
| 1742337300 | 2.88 | -0.24 | -7.69 | 3.04 | 3.23 | 2.83 | 45266 |
| 1742250900 | 3.12 | -0.3 | -8.77 | 3.38 | 3.38 | 3.0099999 | 63926 |
| 1741991700 | 3.42 | 0.33 | 10.68 | 3.05 | 3.55 | 3.05 | 130611 |
| 1741905300 | 3.09 | -0.15 | -4.63 | 3.18 | 3.23 | 3.06 | 8545 |
| 1741818900 | 3.24 | -0.03 | -0.92 | 3.25 | 3.35 | 3.15 | 113144 |
| 1741732500 | 3.27 | 0.02 | 0.62 | 3.202 | 3.33 | 3.1642 | 15250 |
| 1741646100 | 3.25 | -0.06 | -1.81 | 3.31 | 3.38 | 3.16 | 68876 |
| 1741390500 | 3.31 | -0.07 | -2.07 | 3.31 | 3.42 | 3.2773 | 17429 |
| 1741304100 | 3.38 | 0.05 | 1.50 | 3.31 | 3.75 | 3.2448 | 103634 |
| 1741217700 | 3.33 | 0.25 | 8.12 | 3.05 | 3.4199 | 3.0299999 | 80339 |
| 1741131300 | 3.08 | 0.18 | 6.21 | 2.94 | 3.15 | 2.8 | 135338 |
| 1741044900 | 2.9 | -0.41 | -12.39 | 3.31 | 3.415 | 2.8474 | 290419 |
| 1740785700 | 3.31 | -0.79 | -19.27 | 4 | 4.173 | 3.22 | 164153 |
| 1740699300 | 4.1 | -0.28 | -6.39 | 4.16 | 4.69 | 4.05 | 165564 |
| 1740612900 | 4.38 | -1.07 | -19.63 | 4.5 | 4.5 | 4.1 | 340910 |
| 1740526500 | 5.45 | -0.08 | -1.45 | 5.68 | 5.8 | 5 | 314820 |
| 1740440100 | 5.53 | 0.22 | 4.14 | 4.82 | 5.9 | 4.7032999 | 523353 |
| 1740180900 | 5.3099999 | 0.51 | 10.62 | 5.1 | 7.36 | 4.8 | 5517332 |
| 1740094500 | 4.8 | -0.02 | -0.41 | 4.67 | 4.95 | 3.98 | 1033403 |
| 1740008100 | 4.82 | 2 | 70.92 | 5.28 | 6.11 | 4.25 | 70897527 |
| 1739921700 | 2.82 | -0.13 | -4.41 | 2.95 | 2.9899 | 2.75 | 13954 |
| 1739576100 | 2.95 | -0.02 | -0.67 | 2.97 | 2.99 | 2.85 | 18908 |
| 1739489700 | 2.97 | -0.04 | -1.33 | 2.93 | 3 | 2.89 | 10328 |
| 1739403300 | 3.0099999 | -0.02 | -0.66 | 2.95 | 3.0216 | 2.8807999 | 18513 |
| 1739316900 | 3.0299999 | -0.03 | -0.98 | 3.06 | 3.15 | 2.95 | 13521 |
| 1739230500 | 3.06 | -0.18 | -5.56 | 3.22 | 3.23 | 3 | 24665 |
| 1738971300 | 3.24 | 0 | 0.00 | 3.24 | 3.2599999 | 3.08 | 10836 |
| 1738884900 | 3.24 | 0.11 | 3.51 | 3.16 | 3.24 | 3.13 | 8364 |
| 1738798500 | 3.13 | 0.03 | 0.97 | 3.08 | 3.13 | 2.99 | 6648 |
| 1738712100 | 3.1 | 0.02 | 0.65 | 3.0299999 | 3.16 | 2.96 | 11656 |
| 1738625700 | 3.08 | 0.04 | 1.48 | 3.02 | 3.09 | 2.95 | 13212 |
| 1738366500 | 3.035 | -0.01 | -0.16 | 3.04 | 3.1227 | 2.96 | 17131 |
| 1738280100 | 3.04 | -0.01 | -0.33 | 3.05 | 3.19 | 2.92 | 13165 |
| 1738193700 | 3.05 | -0.06 | -1.93 | 3.07 | 3.2599999 | 3.05 | 14676 |
| 1738107300 | 3.11 | 0 | 0.00 | 3.04 | 3.12 | 3 | 20149 |
| 1738020900 | 3.11 | -0.1 | -3.12 | 3.11 | 3.2378 | 3.0099999 | 20426 |
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
