Premium
SOBR Safe Inc (SOBR)
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 | -0.2488 | -23.4716981132 | 1.06 | 1.16 | 0.8109 | 1478602 | 1.00627701 | CS |
| 4 | -0.3188 | -28.2123893805 | 1.13 | 2.2 | 0.8109 | 5343188 | 1.11292553 | CS |
| 12 | -9.2988 | -91.9762611276 | 10.11 | 10.8 | 0.8109 | 1695220 | 1.38372493 | CS |
| 26 | -16.7888 | -95.3909090909 | 17.6 | 19.36 | 0.8109 | 1618317 | 6.42089295 | CS |
| 52 | -45.0038 | -98.2294008512 | 45.815 | 87.945 | 0.8109 | 3548619 | 33.36577731 | CS |
| 156 | -247.7888 | -99.673692679 | 248.6 | 469.7 | 0.8109 | 1979436 | 108.71082202 | CS |
| 260 | -247.7888 | -99.673692679 | 248.6 | 469.7 | 0.8109 | 1979436 | 108.71082202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 4.2 | -0.4 | -8.70 | 4.3099999 | 4.65 | 4.13 | 152545 |
| 1731627300 | 4.6 | -0.14 | -2.95 | 4.69 | 4.7999 | 4.41 | 51942 |
| 1731540900 | 4.74 | -0.23 | -4.63 | 4.86 | 5.04 | 4.4279 | 71453 |
| 1731454500 | 4.97 | 0.1 | 2.05 | 4.72 | 5.174 | 4.5199999 | 51169 |
| 1731368100 | 4.87 | -0.08 | -1.62 | 4.94 | 5.175 | 4.6545 | 64385 |
| 1731108900 | 4.95 | -0.4 | -7.48 | 5.35 | 5.67 | 4.525 | 48267 |
| 1731022500 | 5.35 | -0.42 | -7.28 | 6.2 | 6.9392 | 5.2496 | 154800 |
| 1730936100 | 5.7699999 | 0.38 | 7.05 | 5.28 | 6.235 | 5.1059 | 149505 |
| 1730849700 | 5.39 | 0.48 | 9.78 | 5.09 | 5.55 | 4.84 | 75665 |
| 1730763300 | 4.91 | -0.45 | -8.40 | 5.38 | 5.5199999 | 4.7699999 | 106528 |
| 1730500500 | 5.36 | -0.44 | -7.59 | 5.89 | 6.1081 | 5.17 | 32226 |
| 1730414100 | 5.8 | -0.1 | -1.69 | 5.79 | 6.0099 | 5.71 | 39851 |
| 1730327700 | 5.9 | -0.44 | -6.94 | 6.4 | 6.65 | 5.86 | 50815 |
| 1730241300 | 6.34 | 0.47 | 8.01 | 6.04 | 6.48 | 6 | 75710 |
| 1730154900 | 5.87 | -1.21 | -17.09 | 6.99 | 7.28 | 5.8099999 | 113847 |
| 1729895700 | 7.08 | -0.92 | -11.50 | 8.06 | 8.15 | 7.0001 | 99211 |
| 1729809300 | 8 | -1.98 | -19.84 | 9.6199999 | 9.814 | 7.5 | 204455 |
| 1729722900 | 9.98 | -0.01 | -0.10 | 9.38 | 10.36 | 9.33 | 122253 |
| 1729636500 | 9.99 | 0.99 | 11.00 | 10.35 | 10.8 | 9.1199999 | 1421407 |
| 1729550100 | 9 | -1.26 | -12.28 | 10.11 | 10.47 | 8.3699999 | 313539 |
| 1729290900 | 10.26 | 2.31 | 29.06 | 15.1 | 19.35 | 9.45 | 6398758 |
| 1729204500 | 7.95 | 0.03 | 0.38 | 7.51 | 8.24 | 7.17 | 1037402 |
| 1729118100 | 7.92 | 0.37 | 4.90 | 7.69 | 8.08 | 7.5601 | 78946 |
| 1729031700 | 7.55 | 0.76 | 11.19 | 6.51 | 7.84 | 6.1 | 71101 |
| 1728945300 | 6.79 | 0.24 | 3.66 | 6.54 | 7.182 | 6.54 | 23940 |
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
