Premium
Semier Scientific Inc (SMLR)
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 | 3.08 | 11.1594202899 | 27.6 | 32.74 | 27.26 | 255174 | 30.31265164 | CS |
| 4 | 6.12 | 24.9185667752 | 24.56 | 32.74 | 24.1979 | 176662 | 27.91929125 | CS |
| 12 | 2.06 | 7.19776380154 | 28.62 | 32.74 | 21.77 | 140690 | 26.61365046 | CS |
| 26 | 5.02 | 19.563522993 | 25.66 | 46 | 20.88 | 259446 | 31.60590122 | CS |
| 52 | 1.51 | 5.17655125129 | 29.17 | 53.38 | 20.88 | 163804 | 32.81706954 | CS |
| 156 | -120.32 | -79.6821192053 | 151 | 151.4999 | 19.12 | 93392 | 37.35224448 | CS |
| 260 | 29.1408 | 1893.24324324 | 1.5392 | 153.21 | 1.5392 | 69753 | 38.60408877 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 30.68 | 1.3 | 4.42 | 29.48 | 32.14 | 29.43 | 198426 |
| 1730414100 | 29.38 | -2.93 | -9.07 | 31.6313 | 31.9 | 29.3355 | 296590 |
| 1730327700 | 32.31 | 1.49 | 4.83 | 30.79 | 32.354999 | 29.7 | 258109 |
| 1730241300 | 30.82 | 1.25 | 4.23 | 30 | 32.74 | 30 | 376577 |
| 1730154900 | 29.57 | 2.15 | 7.84 | 27.55 | 29.89 | 27.55 | 224501 |
| 1729895700 | 27.42 | -0.24 | -0.87 | 27.6 | 28.38 | 27.26 | 85791 |
| 1729809300 | 27.66 | 1.19 | 4.50 | 26.74 | 27.79 | 26.4185 | 108346 |
| 1729722900 | 26.47 | -0.7 | -2.58 | 27 | 27.1386 | 25.79 | 89698 |
| 1729636500 | 27.17 | 0.17 | 0.63 | 26.43 | 28.25 | 26.43 | 151107 |
| 1729550100 | 27 | 0.04 | 0.15 | 26.96 | 27.73 | 26.704 | 157632 |
| 1729290900 | 26.96 | 0.94 | 3.61 | 26.22 | 27.12 | 26.0401 | 160988 |
| 1729204500 | 26.02 | -0.8 | -2.98 | 26.78 | 26.8975 | 26.01 | 77319 |
| 1729118100 | 26.82 | -0.52 | -1.90 | 27.66 | 28.0899 | 26.6801 | 116519 |
| 1729031700 | 27.34 | -0.2 | -0.73 | 27.1 | 27.57 | 26.18 | 187687 |
| 1728945300 | 27.54 | 0.08 | 0.29 | 28.06 | 28.4079 | 27.0887 | 194496 |
| 1728686100 | 27.46 | 1.94 | 7.60 | 25.51 | 28.1698 | 25.4261 | 150164 |
| 1728599700 | 25.52 | -0.92 | -3.48 | 26.17 | 26.35 | 25.37 | 156739 |
| 1728513300 | 26.44 | 0.82 | 3.20 | 25.89 | 26.76 | 25.1 | 191972 |
| 1728426900 | 25.62 | 0.26 | 1.03 | 25.27 | 26.12 | 24.57 | 212614 |
| 1728340500 | 25.36 | 0.37 | 1.48 | 24.91 | 25.783175 | 24.52 | 158734 |
| 1728081300 | 24.99 | 0.94 | 3.91 | 24.56 | 25.1 | 24.1979 | 122313 |
| 1727994900 | 24.05 | -0.1 | -0.41 | 24.01 | 24.43 | 23.65 | 98869 |
| 1727908500 | 24.15 | 1.67 | 7.43 | 22.37 | 24.6533 | 22.37 | 167595 |
| 1727822100 | 22.48 | -1.07 | -4.54 | 23.36 | 23.36 | 22.22 | 116894 |
| 1727735520 | 23.55 | -0.22 | -0.93 | 23.57 | 24.16 | 23.2 | 78855 |
| 1727476500 | 23.77 | 0.26 | 1.11 | 24 | 24.76 | 23.725 | 121772 |
| 1727390100 | 23.51 | 0.84 | 3.71 | 23.13 | 23.99 | 23.13 | 95496 |
| 1727303700 | 22.67 | -0.15 | -0.66 | 22.87 | 23.34 | 22.5604 | 107766 |
| 1727217300 | 22.82 | 0.52 | 2.33 | 22.5 | 22.89 | 22.0107 | 122799 |
| 1727130900 | 22.3 | -1.03 | -4.41 | 23.23 | 23.42 | 21.77 | 292911 |
| 1726871700 | 23.33 | -1.14 | -4.66 | 24.55 | 24.55 | 23.13 | 230975 |
| 1726785300 | 24.47 | -0.32 | -1.29 | 25.51 | 25.7361 | 24.23 | 147059 |
| 1726698900 | 24.79 | -0.64 | -2.52 | 25.0601 | 25.8198 | 23.7773 | 156808 |
| 1726612500 | 25.43 | 0.01 | 0.04 | 25.9999 | 26.71 | 25.0001 | 89629 |
| 1726526100 | 25.42 | -0.5 | -1.93 | 26.03 | 26.18 | 24.75 | 80749 |
| 1726266900 | 25.92 | 1.33 | 5.41 | 24.94 | 26.2622 | 24.58 | 96183 |
| 1726180500 | 24.59 | 0.84 | 3.54 | 24.1 | 25.09 | 23.9 | 80292 |
| 1726094100 | 23.75 | 0.26 | 1.11 | 23.37 | 23.79 | 22.9301 | 65745 |
| 1726007700 | 23.49 | -0.13 | -0.55 | 23.41 | 23.63 | 22.94 | 89673 |
| 1725921300 | 23.62 | -0.01 | -0.04 | 23.63 | 24.27 | 23.3 | 100986 |
| 1725662100 | 23.63 | -0.02 | -0.08 | 24.24 | 24.24 | 22.81 | 140546 |
| 1725575700 | 23.65 | -0.41 | -1.70 | 24.34 | 24.61 | 23.51 | 80705 |
| 1725489300 | 24.06 | -0.56 | -2.27 | 24.5 | 24.775 | 23.91 | 109494 |
| 1725402900 | 24.62 | -2.08 | -7.79 | 26.22 | 26.52 | 24.37 | 138740 |
| 1725057300 | 26.7 | -0.66 | -2.41 | 27.75 | 28.2 | 26.13 | 156597 |
| 1724970900 | 27.36 | -0.5 | -1.79 | 28 | 28.65 | 27.2 | 117010 |
| 1724884500 | 27.86 | -0.95 | -3.30 | 28.77 | 28.77 | 27.22 | 119476 |
| 1724798100 | 28.81 | -0.48 | -1.64 | 29.2 | 29.23 | 28.35 | 58296 |
| 1724711700 | 29.29 | -0.05 | -0.17 | 29.08 | 29.9 | 28.87 | 79883 |
| 1724452500 | 29.34 | 1.03 | 3.64 | 28.67 | 29.6 | 28.23 | 148674 |
| 1724366100 | 28.31 | -1.06 | -3.61 | 29.25 | 29.415 | 28.1901 | 82298 |
| 1724279700 | 29.37 | 0.46 | 1.59 | 28.93 | 29.52 | 28.65 | 129456 |
| 1724193300 | 28.91 | 0.22 | 0.77 | 28.92 | 29.76 | 28.1671 | 104735 |
| 1724106900 | 28.69 | -0.55 | -1.88 | 29.25 | 29.55 | 28.34 | 109904 |
| 1723847700 | 29.24 | 0.04 | 0.14 | 29.85 | 29.95 | 28.95 | 115485 |
| 1723761300 | 29.2 | 1.11 | 3.95 | 27.93 | 29.6499 | 27.93 | 123665 |
| 1723674900 | 28.09 | -0.63 | -2.19 | 29.17 | 29.22 | 27.5001 | 168530 |
| 1723588500 | 28.72 | 1.21 | 4.40 | 27.955 | 29.23 | 27.62 | 109916 |
| 1723502100 | 27.51 | -1 | -3.51 | 28.35 | 28.4547 | 27.2 | 152133 |
| 1723242900 | 28.51 | 0.01 | 0.04 | 28.62 | 29.05 | 27.73 | 128667 |
| 1723156500 | 28.5 | 2.26 | 8.61 | 27.78 | 28.9 | 26.8 | 154671 |
| 1723070100 | 26.24 | -1.28 | -4.65 | 27.92 | 29.77 | 26.14 | 287992 |
| 1722983700 | 27.52 | 1.2 | 4.56 | 26.09 | 27.67 | 24.6 | 570242 |
| 1722897300 | 26.32 | -2.78 | -9.55 | 25.23 | 27.4796 | 24 | 352853 |
| 1722638100 | 29.1 | -1.03 | -3.42 | 28.9 | 29.87 | 28.58 | 194077 |
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
