Premium
Sundial Growers Inc (SNDL)
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 | -0.07 | -3.76344086022 | 1.86 | 1.875 | 1.78 | 1552405 | 1.80996873 | CS |
| 4 | 0.0712 | 4.14242494764 | 1.7188 | 1.98 | 1.7188 | 2085809 | 1.84239433 | CS |
| 12 | -0.32 | -15.1658767773 | 2.11 | 2.4 | 1.66 | 2303347 | 1.94829981 | CS |
| 26 | -0.3764 | -17.3744460857 | 2.1664 | 2.4 | 1.66 | 2099793 | 2.02713239 | CS |
| 52 | 0.29 | 19.3333333333 | 1.5 | 2.93 | 1.3 | 3445755 | 2.01278483 | CS |
| 156 | 1.2328 | 221.249102656 | 0.5572 | 3.59 | 0.2902 | 17750647 | 0.78880874 | CS |
| 260 | -1.51 | -45.7575757576 | 3.3 | 3.95 | 0.1381 | 70412511 | 0.98458251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.78 | -0.01 | -0.56 | 1.8 | 1.84 | 1.78 | 1597478 |
| 1737070500 | 1.79 | -0.02 | -0.83 | 1.8 | 1.83 | 1.79 | 1084653 |
| 1736984100 | 1.805 | 0 | 0.28 | 1.81 | 1.875 | 1.8 | 1546780 |
| 1736897700 | 1.8 | 0 | 0.00 | 1.81 | 1.8393 | 1.7901 | 1333389 |
| 1736811300 | 1.8 | -0.04 | -2.17 | 1.81 | 1.84 | 1.79 | 1784949 |
| 1736552100 | 1.84 | -0.04 | -2.13 | 1.86 | 1.87 | 1.83 | 2012254 |
| 1736379300 | 1.88 | -0.07 | -3.59 | 1.94 | 1.94 | 1.87 | 2483951 |
| 1736292900 | 1.95 | 0.06 | 3.17 | 1.9121 | 1.98 | 1.89 | 3036228 |
| 1736206500 | 1.89 | -0.02 | -1.05 | 1.9301 | 1.95 | 1.89 | 1829802 |
| 1735947300 | 1.91 | 0.01 | 0.53 | 1.905 | 1.945 | 1.9 | 2189306 |
| 1735860900 | 1.9 | 0.11 | 6.15 | 1.84 | 1.92 | 1.83 | 3778834 |
| 1735688100 | 1.79 | 0.05 | 2.87 | 1.74 | 1.79 | 1.735 | 2112576 |
| 1735601700 | 1.74 | -0.05 | -2.79 | 1.76 | 1.795 | 1.72 | 2827651 |
| 1735342500 | 1.79 | -0.06 | -3.24 | 1.875 | 1.88 | 1.77 | 2216144 |
| 1735256100 | 1.85 | 0.03 | 1.65 | 1.81 | 1.88 | 1.805 | 1470275 |
| 1735077840 | 1.82 | -0.03 | -1.62 | 1.88 | 1.91 | 1.82 | 1256794 |
| 1734996900 | 1.85 | 0.05 | 2.78 | 1.82 | 1.89 | 1.8 | 2052591 |
| 1734737700 | 1.8 | 0.07 | 4.05 | 1.7188 | 1.83 | 1.7188 | 2442575 |
| 1734651300 | 1.73 | 0.03 | 1.76 | 1.76 | 1.8092 | 1.72 | 1822000 |
| 1734564900 | 1.7 | -0.05 | -2.86 | 1.72 | 1.7995 | 1.7 | 2052040 |
| 1734478500 | 1.75 | 0.07 | 4.17 | 1.715 | 1.77 | 1.6605 | 2534813 |
| 1734392100 | 1.68 | -0.1 | -5.62 | 1.7473 | 1.78 | 1.66 | 5043685 |
| 1734132900 | 1.78 | -0.04 | -2.20 | 1.81 | 1.81 | 1.76 | 2408134 |
| 1734046500 | 1.82 | -0.01 | -0.55 | 1.82 | 1.85 | 1.81 | 1397999 |
| 1733960100 | 1.83 | -0.03 | -1.61 | 1.9009 | 1.9074 | 1.81 | 1702097 |
| 1733873700 | 1.86 | -0.03 | -1.59 | 1.881 | 1.91 | 1.85 | 1612599 |
| 1733787300 | 1.89 | -0.02 | -0.79 | 1.9256 | 1.96 | 1.89 | 1826931 |
| 1733528100 | 1.905 | 0.01 | 0.26 | 1.9 | 1.94 | 1.895 | 1663004 |
| 1733441700 | 1.9 | 0.01 | 0.53 | 1.9027 | 1.93 | 1.87 | 2206430 |
| 1733355300 | 1.89 | -0.02 | -1.05 | 1.906 | 1.92 | 1.88 | 1904382 |
| 1733268900 | 1.91 | -0.03 | -1.55 | 1.9253 | 1.94 | 1.895 | 1770545 |
| 1733182500 | 1.94 | 0.01 | 0.52 | 1.94 | 1.96 | 1.92 | 1948921 |
| 1732917840 | 1.93 | -0.02 | -1.03 | 1.96 | 1.96 | 1.92 | 1548115 |
| 1732750500 | 1.95 | -0.01 | -0.51 | 1.97 | 1.99 | 1.95 | 1186532 |
| 1732664100 | 1.96 | -0.06 | -2.97 | 2.0099999 | 2.025 | 1.95 | 1979965 |
| 1732577700 | 2.02 | 0.04 | 2.02 | 1.97 | 2.06 | 1.97 | 2763769 |
| 1732318500 | 1.98 | 0 | 0.00 | 1.98 | 2.02 | 1.95 | 2519277 |
| 1732232100 | 1.98 | 0.02 | 1.02 | 1.9551 | 2.06 | 1.94 | 2956306 |
| 1732145700 | 1.96 | -0.02 | -1.01 | 1.965 | 1.98 | 1.95 | 724630 |
| 1732059300 | 1.98 | 0.04 | 2.06 | 1.93 | 1.98 | 1.93 | 1503999 |
| 1731972900 | 1.94 | -0.02 | -0.77 | 1.94 | 1.98 | 1.94 | 1264505 |
| 1731713700 | 1.955 | 0.01 | 0.26 | 1.965 | 1.985 | 1.94 | 1495330 |
| 1731627300 | 1.95 | -0.01 | -0.51 | 1.9751 | 1.98 | 1.945 | 1506210 |
| 1731540900 | 1.96 | -0.04 | -2.00 | 1.9951 | 2 | 1.94 | 2841284 |
| 1731454500 | 2 | 0.01 | 0.50 | 1.98 | 2.04 | 1.96 | 3702406 |
| 1731368100 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.965 | 2823472 |
| 1731108900 | 1.98 | -0.08 | -3.88 | 2.04 | 2.05 | 1.96 | 3184013 |
| 1731022500 | 2.06 | 0 | 0.00 | 2.065 | 2.08 | 1.96 | 3535809 |
| 1730936100 | 2.06 | -0.33 | -13.81 | 2.18 | 2.18 | 1.96 | 7408692 |
| 1730849700 | 2.39 | 0.23 | 10.65 | 2.16 | 2.4 | 2.16 | 5855590 |
| 1730763300 | 2.16 | 0.05 | 2.37 | 2.13 | 2.215 | 2.12 | 2621444 |
| 1730500500 | 2.11 | 0.03 | 1.44 | 2.08 | 2.14 | 2.08 | 1672064 |
| 1730414100 | 2.08 | -0.06 | -2.80 | 2.12 | 2.13 | 2.08 | 1058487 |
| 1730327700 | 2.14 | -0.08 | -3.60 | 2.2075 | 2.22 | 2.12 | 1759538 |
| 1730241300 | 2.22 | 0.01 | 0.45 | 2.215 | 2.3 | 2.19 | 2273296 |
| 1730154900 | 2.21 | 0.03 | 1.38 | 2.2 | 2.2595 | 2.19 | 2176152 |
| 1729895700 | 2.18 | 0.07 | 3.32 | 2.11 | 2.27 | 2.11 | 3274216 |
| 1729809300 | 2.11 | -0.05 | -2.09 | 2.1549999 | 2.18 | 2.07 | 1646083 |
| 1729722900 | 2.1549999 | 0 | 0.23 | 2.12 | 2.19 | 2.11 | 2636701 |
| 1729636500 | 2.15 | 0.14 | 6.97 | 2 | 2.18 | 1.99 | 4503038 |
| 1729550100 | 2.0099999 | -0.01 | -0.50 | 2 | 2.02 | 1.98 | 1106421 |
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
