Premium
SOBR Safe Inc (SOBR)
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 | 0.2297 | 26.1022727273 | 0.88 | 1.12 | 0.8293 | 680717 | 0.86630542 | CS |
| 4 | 0.1599 | 16.8351231838 | 0.9498 | 1.17 | 0.815 | 1713435 | 0.95597667 | CS |
| 12 | -2.8903 | -72.2575 | 4 | 5.8 | 0.79 | 3336459 | 1.06761051 | CS |
| 26 | -12.8603 | -92.0565497495 | 13.97 | 19.35 | 0.79 | 2177267 | 3.84842188 | CS |
| 52 | -78.9153 | -98.6133083411 | 80.025 | 87.945 | 0.79 | 3884508 | 30.25477855 | CS |
| 156 | -247.4903 | -99.5536202735 | 248.6 | 469.7 | 0.79 | 2040379 | 101.94346339 | CS |
| 260 | -247.4903 | -99.5536202735 | 248.6 | 469.7 | 0.79 | 2040379 | 101.94346339 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.05 | 0.19 | 22.52 | 0.95 | 1.12 | 0.8888 | 7584477 |
| 1739489700 | 0.857 | -0.0028 | -0.33 | 0.8499 | 0.8761 | 0.84 | 578679 |
| 1739403300 | 0.8598 | -0.0062 | -0.72 | 0.8777 | 0.8895 | 0.84 | 437434 |
| 1739316900 | 0.866 | -0.0204 | -2.30 | 0.8635 | 0.8997 | 0.8601 | 523703 |
| 1739230500 | 0.8864 | 0.0444 | 5.27 | 0.84 | 0.9485 | 0.8352 | 1209238 |
| 1738971300 | 0.842 | -0.048 | -5.39 | 0.88 | 0.8999 | 0.8293 | 654531 |
| 1738884900 | 0.89 | -0.0101 | -1.12 | 0.91 | 0.9373 | 0.871 | 681687 |
| 1738798500 | 0.9001 | -0.018 | -1.96 | 0.9 | 0.9294 | 0.88 | 412433 |
| 1738712100 | 0.9181 | -0.0219 | -2.33 | 0.9 | 0.98 | 0.8902 | 1156949 |
| 1738625700 | 0.94 | -0.01 | -1.05 | 0.89 | 0.97 | 0.87 | 1187567 |
| 1738366500 | 0.95 | -0.06 | -5.94 | 1.01 | 1.01 | 0.9448 | 560713 |
| 1738280100 | 1.01 | 0.05 | 5.65 | 0.9422 | 1.05 | 0.9422 | 1689985 |
| 1738193700 | 0.956 | 0.066 | 7.42 | 0.9202 | 1.12 | 0.89 | 4927207 |
| 1738107300 | 0.89 | -0.0335 | -3.63 | 0.917 | 0.9257 | 0.8606 | 630365 |
| 1738020900 | 0.9235 | -0.0705 | -7.09 | 0.96 | 0.979799 | 0.9 | 1231803 |
| 1737761700 | 0.994 | -0.046 | -4.42 | 0.96 | 1.17 | 0.92 | 5177582 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | 0.16 | 18.18 | 0.8418 | 1.1 | 0.84 | 4840891 |
| 1737502500 | 0.88 | -0.06 | -6.38 | 0.88 | 0.92 | 0.8149999 | 1585395 |
| 1737156900 | 0.94 | -0.1 | -9.62 | 0.9498 | 0.9999 | 0.88 | 3355671 |
| 1737070500 | 1.04 | 0.15 | 16.85 | 1.1399999 | 1.25 | 0.96 | 54358756 |
| 1736984100 | 0.89 | 0.065 | 7.88 | 0.8202 | 0.9957 | 0.8202 | 4614578 |
| 1736897700 | 0.825 | -0.0005 | -0.06 | 0.8199999 | 0.8699 | 0.8 | 436817 |
| 1736811300 | 0.8255 | -0.1145 | -12.18 | 0.8892 | 0.9 | 0.79 | 1444055 |
| 1736552100 | 0.94 | -0.07 | -6.93 | 0.98 | 1 | 0.9131 | 1073074 |
| 1736379300 | 1.01 | -0.07 | -6.48 | 1.06 | 1.07 | 0.9802 | 1232552 |
| 1736292900 | 1.08 | 0.11 | 11.24 | 1.03 | 1.16 | 0.9809 | 1779803 |
| 1736206500 | 0.9709 | -0.1091 | -10.10 | 1.06 | 1.08 | 0.915 | 1879215 |
| 1735947300 | 1.08 | -0.09 | -7.69 | 1.12 | 1.15 | 1.02 | 1302416 |
| 1735860900 | 1.17 | 0.01 | 0.86 | 1.1 | 1.24 | 1.1 | 2293754 |
| 1735688100 | 1.16 | -0.05 | -4.13 | 1.21 | 1.215 | 0.9102 | 3497620 |
| 1735601700 | 1.21 | -0.03 | -2.42 | 1.33 | 1.3899999 | 1.18 | 3860676 |
| 1735342500 | 1.24 | 0.03 | 2.48 | 1.28 | 1.43 | 1.1299999 | 5976715 |
| 1735256100 | 1.21 | 0.26 | 27.37 | 1.12 | 1.45 | 0.98 | 21403941 |
| 1735077840 | 0.95 | -0.08 | -7.77 | 1.03 | 1.03 | 0.9002 | 1374925 |
| 1734996900 | 1.03 | 0.07 | 7.29 | 0.9881 | 1.09 | 0.96 | 1628524 |
| 1734737700 | 0.96 | -0.14 | -12.73 | 1.09 | 1.15 | 0.9291 | 2638305 |
| 1734651300 | 1.1 | 0.2 | 22.22 | 1.03 | 2.2 | 0.92 | 25692773 |
| 1734564900 | 0.9 | -0.1 | -10.00 | 0.93 | 1.08 | 0.88 | 7856395 |
| 1734478500 | 1 | -0.15 | -13.04 | 1.12 | 1.12 | 0.8601 | 2272820 |
| 1734392100 | 1.15 | -2.42 | -67.79 | 1.18 | 1.47 | 0.99 | 5496099 |
| 1734132900 | 3.57 | -0.45 | -11.19 | 3.96 | 4.1163 | 3.56 | 27370 |
| 1734046500 | 4.0199999 | -0.15 | -3.60 | 4.2 | 4.2 | 3.96 | 32476 |
| 1733960100 | 4.17 | -0.28 | -6.29 | 4.45 | 4.45 | 4.17 | 20572 |
| 1733873700 | 4.45 | -0.56 | -11.18 | 5.16 | 5.16 | 4.34 | 26970 |
| 1733787300 | 5.01 | -0.03 | -0.60 | 5.1 | 5.14 | 4.7767 | 8901 |
| 1733528100 | 5.04 | 0.01 | 0.20 | 5.03 | 5.2 | 4.7651 | 12710 |
| 1733441700 | 5.03 | -0.57 | -10.18 | 5.38 | 5.595 | 4.9 | 45453 |
| 1733355300 | 5.6 | 0.11 | 2.00 | 5.46 | 5.7 | 5.4484 | 7156 |
| 1733268900 | 5.49 | 0.09 | 1.67 | 5.55 | 5.68 | 5.375 | 29150 |
| 1733182500 | 5.4 | 0.14 | 2.66 | 5.09 | 5.8 | 4.89 | 84867 |
| 1732917840 | 5.26 | -0.08 | -1.50 | 5.33 | 5.34 | 5.22 | 17472 |
| 1732750500 | 5.34 | 0.21 | 4.09 | 5.19 | 5.4 | 4.9401 | 26667 |
| 1732664100 | 5.13 | 0.06 | 1.18 | 5.1 | 5.2 | 5.065 | 9580 |
| 1732577700 | 5.07 | 0.75 | 17.36 | 4.35 | 5.41 | 4.21 | 114243 |
| 1732318500 | 4.32 | 0.36 | 9.09 | 4 | 4.49 | 4 | 42999 |
| 1732232100 | 3.96 | -0.22 | -5.26 | 4.05 | 4.0999 | 3.934 | 22148 |
| 1732145700 | 4.18 | -0.16 | -3.69 | 4.98 | 4.98 | 4 | 51799 |
| 1732059300 | 4.34 | 0.33 | 8.23 | 4 | 4.39 | 3.87 | 89473 |
| 1731972900 | 4.01 | -0.19 | -4.52 | 4.12 | 4.24 | 4.0001 | 68056 |
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
