Premium
SiriusXM Holdings Inc (SIRI)
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 | -1.69 | -6.81451612903 | 24.8 | 24.8 | 20.47 | 8758676 | 22.03019948 | CS |
| 4 | -2.815 | -10.8582449373 | 25.925 | 29.18 | 20.47 | 5931760 | 24.80285502 | CS |
| 12 | -1.43 | -5.8272208639 | 24.54 | 29.18 | 20.47 | 6045274 | 25.63142594 | CS |
| 26 | -5.24 | -18.4832451499 | 28.35 | 41.6 | 20.47 | 20274940 | 30.99874156 | CS |
| 52 | -31.19 | -57.4401473297 | 54.3 | 56.8 | 20.47 | 19370210 | 33.61096438 | CS |
| 156 | -40.19 | -63.4913112164 | 63.3 | 79.5 | 20.47 | 18023039 | 47.12346358 | CS |
| 260 | -47.79 | -67.4047954866 | 70.9 | 81.4 | 20.47 | 20356206 | 53.42088405 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.08 | 2.5 | 12.15 | 21.15 | 23.2 | 21 | 14529259 |
| 1734651300 | 20.58 | -0.93 | -4.32 | 21.51 | 21.6 | 20.47 | 10846175 |
| 1734564900 | 21.51 | -0.83 | -3.72 | 22.47 | 22.645 | 21.46 | 8402355 |
| 1734478500 | 22.34 | -0.3 | -1.33 | 22.62 | 22.62 | 21.79 | 11150806 |
| 1734392100 | 22.64 | -1.47 | -6.10 | 24.1 | 24.19 | 22.64 | 8328414 |
| 1734132900 | 24.11 | -0.7 | -2.82 | 24.76 | 24.875 | 23.76 | 5552267 |
| 1734046500 | 24.81 | -0.71 | -2.76 | 25.45 | 25.66 | 24.8 | 3719327 |
| 1733960100 | 25.515 | 0.3 | 1.17 | 25.51 | 26.06 | 24.7 | 7013565 |
| 1733873700 | 25.22 | -3.52 | -12.25 | 27.15 | 27.84 | 24.801 | 14298879 |
| 1733787300 | 28.74 | 0.43 | 1.52 | 28.31 | 29.18 | 28.31 | 4338332 |
| 1733528100 | 28.31 | 1.24 | 4.58 | 27.35 | 28.32 | 27.21 | 4610101 |
| 1733441700 | 27.07 | -0.71 | -2.56 | 27.95 | 28.11 | 27.035 | 3924201 |
| 1733355300 | 27.78 | 0.43 | 1.57 | 27.45 | 28.07 | 27.09 | 3697861 |
| 1733268900 | 27.35 | -0.16 | -0.58 | 27.4 | 27.9 | 26.74 | 5503123 |
| 1733182500 | 27.51 | 0.56 | 2.08 | 26.97 | 27.67 | 26.475 | 4881788 |
| 1732917840 | 26.95 | 0.33 | 1.24 | 26.59 | 27.155 | 26.49 | 1952740 |
| 1732750500 | 26.62 | 0.3 | 1.14 | 26.45 | 26.98 | 26.31 | 2847149 |
| 1732664100 | 26.32 | -0.38 | -1.42 | 26.62 | 26.67 | 26.16 | 3005594 |
| 1732577700 | 26.7 | 0.48 | 1.83 | 26.65 | 26.86 | 26.08 | 6702085 |
| 1732318500 | 26.22 | 0.45 | 1.75 | 25.7 | 26.46 | 25.62 | 3685441 |
| 1732232100 | 25.77 | 0.56 | 2.22 | 25.13 | 26.04 | 24.64 | 4629445 |
| 1732145700 | 25.21 | 0.04 | 0.16 | 25.16 | 25.655 | 24.622 | 3797155 |
| 1732059300 | 25.17 | 0.05 | 0.20 | 25.01 | 25.58 | 24.75 | 3472029 |
| 1731972900 | 25.12 | -0.68 | -2.64 | 25.8 | 25.9 | 25.01 | 4903737 |
| 1731713700 | 25.8 | -1.23 | -4.55 | 26.8 | 26.84 | 25.615 | 5318041 |
| 1731627300 | 27.03 | 0.53 | 2.00 | 26.71 | 27.66 | 26.61 | 5054795 |
| 1731540900 | 26.5 | -0.66 | -2.43 | 27.3 | 27.4 | 26.42 | 3698051 |
| 1731454500 | 27.16 | -0.28 | -1.02 | 27 | 27.36 | 26.68 | 6481754 |
| 1731368100 | 27.44 | 1.31 | 5.01 | 26.25 | 27.795 | 25.9 | 7245351 |
| 1731108900 | 26.13 | 0.01 | 0.04 | 26.01 | 26.28 | 25.63 | 3904684 |
| 1731022500 | 26.12 | -0.08 | -0.31 | 26.4 | 27 | 26.1 | 4892825 |
| 1730936100 | 26.2 | -0.14 | -0.53 | 26.78 | 26.8255 | 26.11 | 5050675 |
| 1730849700 | 26.34 | 0.41 | 1.58 | 25.75 | 26.39 | 25.6 | 5713388 |
| 1730763300 | 25.93 | -1.72 | -6.22 | 27.72 | 27.9209 | 25.76 | 9642559 |
| 1730500500 | 27.65 | 0.99 | 3.71 | 27.27 | 28.84 | 27.25 | 10578120 |
| 1730414100 | 26.66 | -0.73 | -2.67 | 27 | 27.31 | 26.23 | 9338824 |
| 1730327700 | 27.39 | -0.26 | -0.94 | 27.6 | 27.75 | 27.2 | 6012606 |
| 1730241300 | 27.65 | 0.62 | 2.29 | 27.18 | 28.13 | 27.05 | 6503936 |
| 1730154900 | 27.03 | 0.63 | 2.39 | 26.6 | 27.24 | 26.45 | 4797270 |
| 1729895700 | 26.4 | -0.13 | -0.49 | 26.73 | 26.918 | 26.385 | 4797828 |
| 1729809300 | 26.53 | -0.28 | -1.04 | 26.9 | 26.94 | 26.26 | 4440910 |
| 1729722900 | 26.81 | -0.4 | -1.47 | 27.26 | 27.79 | 26.37 | 6110164 |
| 1729636500 | 27.21 | 0.03 | 0.11 | 27.36 | 27.925 | 27.11 | 5037138 |
| 1729550100 | 27.18 | -0.43 | -1.56 | 28.18 | 28.19 | 27.01 | 7354486 |
| 1729290900 | 27.61 | 0.51 | 1.88 | 27.34 | 27.945 | 27.125 | 5968874 |
| 1729204500 | 27.1 | 0.03 | 0.11 | 27.06 | 27.37 | 26.69 | 6179198 |
| 1729118100 | 27.07 | -0.01 | -0.04 | 27.35 | 27.95 | 26.43 | 7284761 |
| 1729031700 | 27.08 | 0.18 | 0.67 | 27.39 | 27.74 | 26.98 | 10877149 |
| 1728945300 | 26.9 | 1.97 | 7.90 | 26.25 | 27.29 | 26.11 | 19061094 |
| 1728686100 | 24.93 | 0.63 | 2.59 | 24.38 | 25.14 | 24.2 | 5398488 |
| 1728599700 | 24.3 | 0.55 | 2.32 | 23.68 | 24.56 | 23.4 | 6458445 |
| 1728513300 | 23.75 | 0.33 | 1.41 | 23.29 | 23.94 | 22.955 | 4894934 |
| 1728426900 | 23.42 | 0.3 | 1.30 | 23 | 23.48 | 22.39 | 5093991 |
| 1728340500 | 23.12 | 0.39 | 1.72 | 22.69 | 23.16 | 22.18 | 5173885 |
| 1728081300 | 22.73 | -0.45 | -1.94 | 23.22 | 23.4 | 22.62 | 4895347 |
| 1727994900 | 23.18 | -0.46 | -1.95 | 23.32 | 23.32 | 22.62 | 5465447 |
| 1727908500 | 23.64 | 0.98 | 4.32 | 22.66 | 23.64 | 22.5 | 5499594 |
| 1727822100 | 22.66 | -0.99 | -4.19 | 23.59 | 23.7299 | 22.52 | 6341940 |
| 1727735700 | 23.65 | -0.73 | -2.99 | 24.34 | 24.38 | 23.57 | 4854009 |
| 1727476500 | 24.38 | 0.03 | 0.12 | 24.54 | 24.9 | 24.05 | 4759019 |
| 1727390100 | 24.35 | 0.23 | 0.95 | 24.39 | 24.46 | 23.62 | 4798591 |
| 1727303700 | 24.12 | 0.02 | 0.08 | 24.01 | 24.22 | 23.64 | 4385177 |
| 1727217300 | 24.1 | -1.5 | -5.84 | 25.4 | 25.4765 | 23.86 | 8260484 |
| 1727130900 | 25.595 | 0.65 | 2.59 | 25.01 | 26.1518 | 24.81 | 10135158 |
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
