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 | -0.0169 | -0.0494441193681 | 34.18 | 35.42 | 30.8901 | 197179 | 32.87918146 | CS |
| 4 | -4.8069 | -12.3348729792 | 38.97 | 43.4899 | 30.2405 | 292732 | 36.46096808 | CS |
| 12 | -19.6869 | -36.5587743733 | 53.85 | 56.69 | 30.2405 | 387331 | 42.9336843 | CS |
| 26 | 7.3831 | 27.569454817 | 26.78 | 81.5551 | 25.79 | 536668 | 52.73184994 | CS |
| 52 | 8.4731 | 32.9820942001 | 25.69 | 81.5551 | 20.88 | 389671 | 45.9514861 | CS |
| 156 | -12.3669 | -26.5783365571 | 46.53 | 81.5551 | 19.12 | 166806 | 42.83739219 | CS |
| 260 | 32.6239 | 2119.53612266 | 1.5392 | 153.21 | 1.5392 | 118961 | 45.64992264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 32.485 | 1.49 | 4.79 | 31.27 | 32.6 | 30.81 | 311344 |
| 1744842900 | 31 | -3.4 | -9.88 | 34.45 | 34.5676 | 30.8901 | 287479 |
| 1744756500 | 34.4 | 0.14 | 0.41 | 34.2 | 34.73 | 33.585 | 136882 |
| 1744670100 | 34.26 | 0.5 | 1.48 | 34.97 | 35.42 | 32.96 | 183116 |
| 1744410900 | 33.76 | 1.13 | 3.46 | 32.99 | 33.945 | 31.5 | 157333 |
| 1744324500 | 32.63 | -2.53 | -7.20 | 34.18 | 35.135 | 32.15 | 224879 |
| 1744238100 | 35.16 | 3.19 | 9.98 | 31.6 | 36.44 | 30.8273 | 381145 |
| 1744151700 | 31.97 | -2.18 | -6.38 | 35.19 | 36.07 | 31.27 | 212658 |
| 1744065300 | 34.15 | 0.3 | 0.89 | 30.79 | 36.699 | 30.2405 | 372742 |
| 1743806100 | 33.85 | -0.21 | -0.62 | 32.369999 | 34.3999 | 30.56 | 409793 |
| 1743719700 | 34.06 | -2.97 | -8.02 | 34 | 34.915 | 33.21 | 227316 |
| 1743633300 | 37.03 | 0.51 | 1.40 | 35.22 | 37.8 | 35.065 | 190357 |
| 1743546900 | 36.52 | 0.32 | 0.88 | 36.25 | 37.83 | 35.101 | 184797 |
| 1743460500 | 36.2 | -0.66 | -1.79 | 35.16 | 36.86 | 34.4101 | 409590 |
| 1743201300 | 36.86 | -0.06 | -0.16 | 36.38 | 37.26 | 35.14 | 258708 |
| 1743114900 | 36.92 | -2.65 | -6.70 | 39 | 40 | 36.8215 | 289069 |
| 1743028500 | 39.57 | -2.81 | -6.63 | 42 | 42 | 38.41 | 276149 |
| 1742942100 | 42.38 | -0.5 | -1.17 | 42.77 | 43.2675 | 41.22 | 222422 |
| 1742855700 | 42.88 | 3.66 | 9.33 | 40.54 | 43.4899 | 40.54 | 331833 |
| 1742596500 | 39.22 | 0.4 | 1.03 | 37.94 | 39.41 | 37.63 | 811868 |
| 1742510100 | 38.82 | -1.22 | -3.05 | 38.97 | 40.97 | 38.44 | 299433 |
| 1742423700 | 40.04 | 4.55 | 12.82 | 36.45 | 40.5739 | 36.245 | 516466 |
| 1742337300 | 35.49 | -0.54 | -1.50 | 35.15 | 35.93 | 33.745 | 260106 |
| 1742250900 | 36.03 | 1.68 | 4.89 | 34.25 | 36.59 | 33.5 | 263568 |
| 1741991700 | 34.35 | 1.73 | 5.30 | 33.35 | 34.82 | 32.78 | 257120 |
| 1741905300 | 32.619999 | -0.98 | -2.92 | 33.32 | 34.76 | 32.17 | 232903 |
| 1741818900 | 33.6 | 0.8 | 2.44 | 34.01 | 35.3 | 33.439999 | 379688 |
| 1741732500 | 32.799999 | 0.06 | 0.18 | 32.38 | 33.99 | 32 | 423758 |
| 1741646100 | 32.74 | -4.45 | -11.97 | 35.5644 | 35.9 | 32 | 367793 |
| 1741390500 | 37.19 | 1.09 | 3.02 | 35.89 | 37.945 | 34.83 | 371660 |
| 1741304100 | 36.1 | -2.27 | -5.92 | 37.15 | 38.3199 | 35.14 | 600765 |
| 1741217700 | 38.37 | 0.01 | 0.03 | 38.5 | 39.199 | 37.6001 | 428452 |
| 1741131300 | 38.36 | -0.53 | -1.36 | 37.13 | 39.49 | 35.57 | 721955 |
| 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 |
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
