Premium
Synchronoss Technologies Inc (SNCRL)
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 | 0.01 | 0.0401606425703 | 24.9 | 24.91 | 24.75 | 9702 | 24.89567269 | CS |
| 4 | 0.07 | 0.281803542673 | 24.84 | 24.91 | 24.6868 | 8909 | 24.8652757 | CS |
| 12 | 0.01 | 0.0401606425703 | 24.9 | 25.17 | 24.45 | 12422 | 24.84112865 | CS |
| 26 | 0.45 | 1.83973834832 | 24.46 | 25.27 | 24.4 | 11228 | 24.76472367 | CS |
| 52 | 3.66 | 17.2235294118 | 21.25 | 26.3 | 17.55 | 12571 | 23.39697278 | CS |
| 156 | 3.32 | 15.3774895785 | 21.59 | 26.3 | 15 | 8659 | 21.1688427 | CS |
| 260 | -0.04 | -0.160320641283 | 24.95 | 26.3 | 15 | 12705 | 22.70995956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 24.8999 | -0 | -0.00 | 24.8552 | 24.9 | 24.79 | 7464 |
| 1741646100 | 24.9 | 0.03 | 0.12 | 24.9 | 24.9 | 24.82 | 8313 |
| 1741390500 | 24.8699 | -0.01 | -0.06 | 24.876 | 24.9 | 24.845 | 5595 |
| 1741304100 | 24.8837 | -0.02 | -0.07 | 24.85 | 24.9 | 24.85 | 2501 |
| 1741217700 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.75 | 24638 |
| 1741131300 | 24.9 | 0.05 | 0.20 | 24.8228 | 24.9 | 24.8 | 32082 |
| 1741044900 | 24.85 | 0 | 0.00 | 24.9 | 24.9 | 24.8 | 12977 |
| 1740785700 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.77 | 3992 |
| 1740699300 | 24.8495 | -0 | -0.00 | 24.85 | 24.9 | 24.78 | 16096 |
| 1740612900 | 24.85 | 0.07 | 0.28 | 24.78 | 24.9 | 24.78 | 24857 |
| 1740526500 | 24.78 | -0.02 | -0.08 | 24.79 | 24.79 | 24.75 | 1104 |
| 1740440100 | 24.8 | 0.01 | 0.04 | 24.88 | 24.88 | 24.8 | 3466 |
| 1740180900 | 24.79 | 0.01 | 0.04 | 24.79 | 24.79 | 24.79 | 141 |
| 1740094500 | 24.78 | 0.08 | 0.32 | 24.691 | 24.78 | 24.6868 | 10155 |
| 1740008100 | 24.7 | -0.1 | -0.40 | 24.8 | 24.8 | 24.7 | 3983 |
| 1739921700 | 24.7999 | -0 | -0.00 | 24.8 | 24.8 | 24.7101 | 1572 |
| 1739576100 | 24.8 | -0.1 | -0.40 | 24.8 | 24.8 | 24.7501 | 810 |
| 1739489700 | 24.9 | 0.12 | 0.48 | 24.79 | 24.9 | 24.75 | 9395 |
| 1739403300 | 24.78 | -0.12 | -0.48 | 24.84 | 24.84 | 24.78 | 130 |
| 1739316900 | 24.9 | -0.09 | -0.36 | 24.8 | 24.9 | 24.76 | 14874 |
| 1739230500 | 24.99 | 0.2 | 0.81 | 24.7001 | 24.99 | 24.7001 | 58423 |
| 1738971300 | 24.79 | 0 | 0.00 | 24.79 | 24.8 | 24.71 | 9596 |
| 1738884900 | 24.79 | -0.02 | -0.08 | 24.75 | 24.89 | 24.6 | 48232 |
| 1738798500 | 24.81 | 0.01 | 0.04 | 24.8 | 24.85 | 24.74 | 21804 |
| 1738712100 | 24.7999 | 0.06 | 0.24 | 24.8 | 24.88 | 24.65 | 62972 |
| 1738625700 | 24.74 | 0.29 | 1.19 | 24.6 | 24.8231 | 24.6 | 7318 |
| 1738366500 | 24.45 | -0.29 | -1.17 | 24.75 | 24.85 | 24.45 | 52361 |
| 1738280100 | 24.74 | -0.16 | -0.64 | 24.9 | 24.9 | 24.65 | 25975 |
| 1738193700 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.7 | 9499 |
| 1738107300 | 24.9 | 0 | 0.00 | 24.7 | 24.9 | 24.7 | 2621 |
| 1738020900 | 24.9 | 0.1 | 0.40 | 24.7 | 24.9 | 24.7 | 5038 |
| 1737761700 | 24.8 | 0.01 | 0.06 | 24.89 | 24.9 | 24.7001 | 2655 |
| 1737675300 | 24.7858 | 0 | 0.00 | 24.7858 | 24.7858 | 24.7858 | 0 |
| 1737588900 | 24.7858 | 0.04 | 0.16 | 24.6 | 24.8 | 24.6 | 5342 |
| 1737502500 | 24.745 | -0.08 | -0.33 | 24.83 | 24.88 | 24.6 | 3703 |
| 1737156900 | 24.828 | 0.08 | 0.32 | 24.76 | 24.88 | 24.6 | 11987 |
| 1737070500 | 24.75 | -0.14 | -0.56 | 24.65 | 24.9 | 24.65 | 5569 |
| 1736984100 | 24.89 | 0.04 | 0.16 | 24.51 | 24.9 | 24.5 | 47709 |
| 1736897700 | 24.85 | -0.04 | -0.16 | 24.9 | 24.9 | 24.85 | 2895 |
| 1736811300 | 24.89 | 0.04 | 0.16 | 24.85 | 24.9 | 24.85 | 3607 |
| 1736552100 | 24.85 | -0.05 | -0.20 | 24.88 | 24.99 | 24.75 | 11165 |
| 1736379300 | 24.9 | 0 | 0.00 | 24.85 | 24.99 | 24.85 | 10216 |
| 1736292900 | 24.9 | -0.08 | -0.32 | 24.88 | 24.99 | 24.85 | 4343 |
| 1736206500 | 24.98 | -0.02 | -0.08 | 24.85 | 25 | 24.85 | 2135 |
| 1735947300 | 25 | -0.09 | -0.36 | 25.1 | 25.1 | 24.89 | 6331 |
| 1735860900 | 25.09 | -0.06 | -0.24 | 25.15 | 25.17 | 25.01 | 7320 |
| 1735688100 | 25.15 | 0.3 | 1.21 | 24.85 | 25.15 | 24.77 | 32273 |
| 1735601700 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.75 | 5219 |
| 1735342500 | 24.85 | 0 | 0.00 | 24.84 | 24.85 | 24.75 | 3536 |
| 1735256100 | 24.85 | 0.01 | 0.04 | 24.75 | 24.85 | 24.75 | 5278 |
| 1735077840 | 24.84 | -0.01 | -0.04 | 24.8 | 24.85 | 24.75 | 1747 |
| 1734996900 | 24.85 | 0 | 0.00 | 24.84 | 24.85 | 24.8 | 5341 |
| 1734737700 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.75 | 824 |
| 1734651300 | 24.85 | -0.04 | -0.16 | 24.76 | 24.9 | 24.75 | 2541 |
| 1734564900 | 24.89 | 0 | 0.00 | 24.9 | 24.9 | 24.81 | 1056 |
| 1734478500 | 24.89 | 0.07 | 0.28 | 24.85 | 24.89 | 24.85 | 377 |
| 1734392100 | 24.82 | -0.08 | -0.32 | 24.89 | 24.89 | 24.75 | 2990 |
| 1734132900 | 24.9 | -0.05 | -0.20 | 24.85 | 25 | 24.75 | 9359 |
| 1734046500 | 24.95 | 0.15 | 0.60 | 24.9 | 25 | 24.87 | 4859 |
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
