Premium
Semier Scientific Inc (SMLR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.34 | -10.1639344262 | 42.7 | 48.4088 | 38.2 | 561847 | 41.24004174 | CS |
| 4 | -12.8968 | -25.1611493499 | 51.2568 | 53.565 | 38.2 | 380298 | 46.02913851 | CS |
| 12 | -22.14 | -36.5950413223 | 60.5 | 81.5551 | 38.2 | 533606 | 57.60050378 | CS |
| 26 | 13.86 | 56.5714285714 | 24.5 | 81.5551 | 21.77 | 488115 | 53.70192202 | CS |
| 52 | -9.29 | -19.4963273872 | 47.65 | 81.5551 | 20.88 | 361495 | 46.57564346 | CS |
| 156 | -10.99 | -22.2695035461 | 49.35 | 81.5551 | 19.12 | 156562 | 43.54598569 | CS |
| 260 | 36.8208 | 2392.2037422 | 1.5392 | 153.21 | 1.5392 | 112696 | 46.44589727 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 38.89 | -4.03 | -9.39 | 47 | 48.5 | 38.2 | 957698 |
| 1740785700 | 42.92 | 2.29 | 5.64 | 40.03 | 42.95 | 39.56 | 420690 |
| 1740699300 | 40.63 | -3.28 | -7.47 | 45 | 45 | 40 | 335805 |
| 1740612900 | 43.91 | 1.49 | 3.51 | 41.52 | 44.3 | 41.52 | 306256 |
| 1740526500 | 42.42 | -1.96 | -4.42 | 42.7 | 43.7 | 39.97 | 826963 |
| 1740440100 | 44.38 | -3.36 | -7.04 | 47.89 | 48.3775 | 44.23 | 507706 |
| 1740180900 | 47.74 | -4.5 | -8.61 | 53.12 | 53.27 | 47.61 | 283103 |
| 1740094500 | 52.24 | 0.02 | 0.04 | 51.96 | 53.23 | 50.18 | 273049 |
| 1740008100 | 52.22 | 1.5 | 2.96 | 52 | 53.565 | 51.425 | 479240 |
| 1739921700 | 50.72 | 1.05 | 2.11 | 49.89 | 50.99 | 48.4 | 346618 |
| 1739576100 | 49.67 | 0.22 | 0.44 | 49.63 | 50.72 | 49.28 | 226590 |
| 1739489700 | 49.45 | 1.76 | 3.69 | 47.96 | 49.46 | 46.87 | 257758 |
| 1739403300 | 47.69 | 0.71 | 1.51 | 45.8 | 48.23 | 45.36 | 413276 |
| 1739316900 | 46.98 | -2.63 | -5.30 | 48.7 | 51.62 | 46.676 | 558633 |
| 1739230500 | 49.61 | 0.41 | 0.83 | 50.05 | 50.7 | 49.35 | 220638 |
| 1738971300 | 49.2 | -0.72 | -1.44 | 50.69 | 51.72 | 48.51 | 248344 |
| 1738884900 | 49.92 | -1.87 | -3.61 | 52 | 52.62 | 49.3308 | 242744 |
| 1738798500 | 51.79 | 0.55 | 1.07 | 51.3 | 51.99 | 50.5016 | 181683 |
| 1738712100 | 51.24 | 0.78 | 1.55 | 50.46 | 52 | 49.81 | 229626 |
| 1738625700 | 50.46 | -1.5 | -2.89 | 47.76 | 52.4899 | 47.25 | 464173 |
| 1738366500 | 51.96 | -0.19 | -0.36 | 52.35 | 53.24 | 50.205 | 252963 |
| 1738280100 | 52.15 | 0.07 | 0.13 | 53 | 53.79 | 51.78 | 249593 |
| 1738193700 | 52.08 | -0.22 | -0.42 | 52.15 | 53 | 49.71 | 361346 |
| 1738107300 | 52.3 | 1.87 | 3.71 | 51.49 | 52.7 | 49.47 | 313820 |
| 1738020900 | 50.43 | -5.03 | -9.07 | 53.79 | 54.399 | 49.59 | 734774 |
| 1737761700 | 55.46 | -6.65 | -10.71 | 53.85 | 56.69 | 53.02 | 2278282 |
| 1737675300 | 62.11 | 0 | 0.00 | 62.11 | 62.11 | 62.11 | 0 |
| 1737588900 | 62.11 | -2.83 | -4.36 | 64.319999 | 64.739999 | 61.0372 | 257365 |
| 1737502500 | 64.94 | 0.26 | 0.40 | 65.98 | 65.98 | 61.23 | 304484 |
| 1737156900 | 64.68 | 6.44 | 11.06 | 62 | 66.5 | 61.0001 | 476862 |
| 1737070500 | 58.24 | 2.13 | 3.80 | 55.85 | 58.48 | 54.18 | 254043 |
| 1736984100 | 56.11 | 1.18 | 2.15 | 57.56 | 58 | 55.22 | 289655 |
| 1736897700 | 54.93 | 2.23 | 4.23 | 54.05 | 56.33 | 52 | 256028 |
| 1736811300 | 52.7 | 1.34 | 2.61 | 47.25 | 52.7 | 45.03 | 531426 |
| 1736552100 | 51.36 | 1.17 | 2.33 | 49.26 | 51.8324 | 48.28 | 443139 |
| 1736379300 | 50.19 | -5.05 | -9.14 | 53.94 | 54.6801 | 47.6874 | 758408 |
| 1736292900 | 55.24 | -3.7 | -6.28 | 58.67 | 58.9025 | 54.5 | 366202 |
| 1736206500 | 58.94 | -0.1 | -0.17 | 60.3 | 62.34 | 58.51 | 427184 |
| 1735947300 | 59.04 | 4.44 | 8.13 | 54.6 | 59.07 | 53 | 442887 |
| 1735860900 | 54.6 | 0.6 | 1.11 | 55.05 | 56.79 | 52.87 | 433718 |
| 1735688100 | 54 | -2.23 | -3.97 | 58.77 | 60.27 | 53.73 | 673069 |
| 1735601700 | 56.23 | -7.04 | -11.13 | 60.8 | 61.35 | 55.62 | 724933 |
| 1735342500 | 63.27 | -6.69 | -9.56 | 70.03 | 70.6105 | 62.54 | 433692 |
| 1735256100 | 69.96 | -1.32 | -1.85 | 71 | 71.98 | 67.62 | 499405 |
| 1735077840 | 71.28 | 9.62 | 15.60 | 63.91 | 72.25 | 63.6889 | 517706 |
| 1734996900 | 61.66 | -0.12 | -0.19 | 61.15 | 63.6712 | 59.02 | 318948 |
| 1734737700 | 61.78 | 0.44 | 0.72 | 60.98 | 65.14 | 58.1 | 553771 |
| 1734651300 | 61.34 | -3.68 | -5.66 | 67.76 | 70.22 | 60.92 | 731155 |
| 1734564900 | 65.019999 | -9.71 | -12.99 | 73.55 | 74.5 | 64.67 | 1001627 |
| 1734478500 | 74.73 | 0.23 | 0.31 | 78.5 | 81.5551 | 73.03 | 1731732 |
| 1734392100 | 74.5 | 7.33 | 10.91 | 68.52 | 76.445 | 67.5 | 1050933 |
| 1734132900 | 67.17 | -4.67 | -6.50 | 71.88 | 73.49 | 65.2801 | 971112 |
| 1734046500 | 71.84 | 7.31 | 11.33 | 65.08 | 73.3446 | 63.96 | 1556783 |
| 1733960100 | 64.53 | 4.7 | 7.86 | 60.63 | 64.53 | 58.75 | 702700 |
| 1733873700 | 59.83 | -2.29 | -3.69 | 61.4 | 63.5 | 59.01 | 469344 |
| 1733787300 | 62.12 | 0.37 | 0.60 | 61.09 | 65.969899 | 60.41 | 626567 |
| 1733528100 | 61.75 | 3.2 | 5.47 | 59.5 | 63.55 | 58.57 | 458374 |
| 1733441700 | 58.55 | -4.85 | -7.65 | 69.36 | 69.67 | 57.33 | 1000005 |
| 1733355300 | 63.4 | -0.23 | -0.36 | 63.24 | 64 | 57.58 | 829747 |
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
