Premium
Synergy CHC Corporation (SNYR)
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 | -0.18 | -3.39622641509 | 5.3 | 5.74 | 5.02 | 8613 | 5.23761378 | CS |
| 4 | -1.2 | -18.9873417722 | 6.32 | 6.34 | 5.02 | 14787 | 5.68159467 | CS |
| 12 | -3.88 | -43.1111111111 | 9 | 10 | 5.02 | 25689 | 6.93978319 | CS |
| 26 | -3.88 | -43.1111111111 | 9 | 10 | 5.02 | 25689 | 6.93978319 | CS |
| 52 | -3.88 | -43.1111111111 | 9 | 10 | 5.02 | 25689 | 6.93978319 | CS |
| 156 | -3.88 | -43.1111111111 | 9 | 10 | 5.02 | 25689 | 6.93978319 | CS |
| 260 | -3.88 | -43.1111111111 | 9 | 10 | 5.02 | 25689 | 6.93978319 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 5.12 | -0.11 | -2.10 | 5.11 | 5.49 | 5.0199999 | 9245 |
| 1734564900 | 5.23 | -0.21 | -3.86 | 5.03 | 5.5 | 5.03 | 14024 |
| 1734478500 | 5.44 | 0.34 | 6.67 | 5.1 | 5.74 | 5.1 | 10490 |
| 1734392100 | 5.1 | -0.17 | -3.23 | 5.51 | 5.51 | 5.1 | 7211 |
| 1734132900 | 5.2699999 | -0.33 | -5.89 | 5.543 | 5.55 | 5.2699999 | 1992 |
| 1734046500 | 5.6 | -0.07 | -1.23 | 5.578 | 5.7131 | 5.3 | 5687 |
| 1733960100 | 5.67 | -0.03 | -0.53 | 5.5 | 5.74 | 5.5 | 6483 |
| 1733873700 | 5.7 | -0.15 | -2.56 | 5.7531 | 5.8933 | 5.35 | 20024 |
| 1733787300 | 5.85 | 0.31 | 5.60 | 5.9 | 5.99 | 5.08 | 14026 |
| 1733528100 | 5.54 | -0.03 | -0.54 | 5.65 | 5.86 | 5.1373 | 11357 |
| 1733441700 | 5.57 | 0.34 | 6.50 | 5.23 | 5.7297 | 5.0599999 | 11744 |
| 1733355300 | 5.23 | -0.27 | -4.91 | 5.75 | 5.84 | 5.23 | 20636 |
| 1733268900 | 5.5001 | -0.19 | -3.34 | 5.5 | 5.75 | 5.5 | 12367 |
| 1733182500 | 5.69 | -0.05 | -0.87 | 5.65 | 5.75 | 5.5 | 10498 |
| 1732917840 | 5.74 | -0.36 | -5.90 | 5.8 | 5.83 | 5.6 | 3688 |
| 1732750500 | 6.1 | 0 | 0.00 | 6.21 | 6.21 | 5.5199999 | 12772 |
| 1732664100 | 6.1 | 0.21 | 3.57 | 6.09 | 6.1 | 5.8 | 31090 |
| 1732577700 | 5.89 | 0.09 | 1.55 | 5.9 | 5.9 | 5.63 | 15563 |
| 1732318500 | 5.8 | -0.22 | -3.65 | 5.7699999 | 6.34 | 5.5 | 37218 |
| 1732232100 | 6.0199999 | 0.2 | 3.44 | 5.94 | 7.03 | 5.94 | 22906 |
| 1732145700 | 5.82 | -0.08 | -1.36 | 6.0249 | 7.65 | 5.75 | 35705 |
| 1732059300 | 5.9 | -0.48 | -7.52 | 6.75 | 6.98 | 5.73 | 92664 |
| 1731972900 | 6.38 | 0.02 | 0.31 | 6.8799 | 7.62 | 6.03 | 40073 |
| 1731713700 | 6.36 | 0.36 | 6.00 | 6.2 | 7.41 | 6.1 | 20493 |
| 1731627300 | 6 | -0.08 | -1.32 | 6.1 | 6.54 | 6 | 13831 |
| 1731540900 | 6.08 | -0.27 | -4.25 | 6.69 | 6.69 | 5.95 | 12089 |
| 1731454500 | 6.35 | 0.06 | 1.03 | 6.28 | 7.14 | 6 | 15725 |
| 1731368100 | 6.285 | -0.25 | -3.84 | 6.01 | 6.5739 | 6 | 10832 |
| 1731108900 | 6.5362 | 0.04 | 0.56 | 6.4 | 6.55 | 6 | 18552 |
| 1731022500 | 6.5 | -0.6 | -8.45 | 6.5 | 7.4916 | 6.5 | 17972 |
| 1730936100 | 7.1 | 0.6 | 9.23 | 6.2 | 7.9999 | 6.2 | 29687 |
| 1730849700 | 6.5 | -0.25 | -3.70 | 7.53 | 7.9484 | 5.7 | 46526 |
| 1730763300 | 6.75 | -0.27 | -3.85 | 7 | 7.4 | 6.75 | 18083 |
| 1730500500 | 7.02 | -0.17 | -2.36 | 7.02 | 7.21 | 7 | 2834 |
| 1730414100 | 7.19 | -0.11 | -1.51 | 7.38 | 7.38 | 6.2733 | 20151 |
| 1730327700 | 7.3 | -0.32 | -4.20 | 7.875 | 8.48 | 7.2001 | 12254 |
| 1730241300 | 7.62 | 0 | 0.00 | 7.61 | 8.8699999 | 7.1 | 41802 |
| 1730154900 | 7.62 | -0.78 | -9.29 | 8.53 | 8.812 | 7.42 | 7300 |
| 1729895700 | 8.4 | -0.61 | -6.77 | 9.3 | 9.3 | 8.26 | 48462 |
| 1729809300 | 9.01 | 0.01 | 0.11 | 8.81 | 9.1489 | 8.81 | 73273 |
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
