Premium
Sonos Inc (SONO)
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 | 0 | 14.56 | 14.98 | 13.92 | 1485070 | 14.41484096 | CS |
| 4 | 1.06 | 7.85185185185 | 13.5 | 15.04 | 13.14 | 1542137 | 14.20711753 | CS |
| 12 | 2.36 | 19.3442622951 | 12.2 | 15.8199 | 11.47 | 1709804 | 13.30790689 | CS |
| 26 | -0.23 | -1.55510480054 | 14.79 | 15.8199 | 10.228 | 1961392 | 12.91778103 | CS |
| 52 | -2.62 | -15.2502910361 | 17.18 | 19.76 | 10.228 | 1881868 | 15.08915678 | CS |
| 156 | -14.65 | -50.1540568299 | 29.21 | 31.22 | 9.78 | 2193621 | 18.07823257 | CS |
| 260 | -0.38 | -2.54350736278 | 14.94 | 44.72 | 6.58 | 2561805 | 20.83812412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 14.56 | 0.15 | 1.04 | 14.3 | 15.17 | 14.2426 | 4764259 |
| 1734651300 | 14.41 | 0.45 | 3.22 | 13.95 | 14.47 | 13.935 | 1478662 |
| 1734564900 | 13.96 | -0.6 | -4.12 | 14.62 | 14.79 | 13.92 | 1693065 |
| 1734478500 | 14.56 | -0.1 | -0.68 | 14.59 | 14.71 | 14.33 | 1583820 |
| 1734392100 | 14.66 | 0.09 | 0.62 | 14.48 | 14.98 | 14.47 | 1478708 |
| 1734132900 | 14.57 | 0.08 | 0.55 | 14.56 | 14.645 | 14.44 | 1191094 |
| 1734046500 | 14.49 | -0.07 | -0.48 | 14.455 | 14.66 | 14.4 | 1194946 |
| 1733960100 | 14.56 | 0.04 | 0.28 | 14.67 | 14.745 | 14.265 | 1773218 |
| 1733873700 | 14.52 | -0.36 | -2.42 | 14.71 | 14.85 | 14.51 | 1207991 |
| 1733787300 | 14.88 | 0.18 | 1.22 | 14.82 | 15.04 | 14.755 | 1486064 |
| 1733528100 | 14.7 | 0.49 | 3.45 | 14.39 | 14.75 | 14.37 | 1386778 |
| 1733441700 | 14.21 | -0.44 | -3.00 | 14.65 | 14.7058 | 14.07 | 1212854 |
| 1733355300 | 14.65 | 0.46 | 3.24 | 14.27 | 14.9 | 14.265 | 2059903 |
| 1733268900 | 14.19 | 0.11 | 0.78 | 13.95 | 14.2691 | 13.9 | 1484791 |
| 1733182500 | 14.08 | 0.47 | 3.45 | 13.54 | 14.13 | 13.54 | 1724452 |
| 1732917840 | 13.61 | -0.03 | -0.22 | 13.79 | 13.985 | 13.59 | 1041328 |
| 1732750500 | 13.64 | 0.47 | 3.57 | 13.31 | 13.745 | 13.24 | 1448093 |
| 1732664100 | 13.17 | -0.83 | -5.93 | 13.8518 | 13.92 | 13.14 | 2020021 |
| 1732577700 | 14 | 0.51 | 3.78 | 13.7 | 14.55 | 13.665 | 2057390 |
| 1732318500 | 13.49 | -0.01 | -0.07 | 13.5 | 13.66 | 13.41 | 1777424 |
| 1732232100 | 13.5 | 0.55 | 4.25 | 12.86 | 13.55 | 12.765 | 2153792 |
| 1732145700 | 12.95 | 0.05 | 0.39 | 13 | 13.15 | 12.62 | 2490802 |
| 1732059300 | 12.9 | 0.27 | 2.14 | 12.415 | 12.965 | 12.37 | 2198166 |
| 1731972900 | 12.63 | -0.42 | -3.22 | 12.8978 | 12.97 | 12.3 | 2969883 |
| 1731713700 | 13.05 | -0.7 | -5.09 | 13.87 | 13.88 | 13.04 | 1948466 |
| 1731627300 | 13.75 | -0.33 | -2.34 | 15.86 | 15.8199 | 13.685 | 5989865 |
| 1731540900 | 14.08 | 0.02 | 0.14 | 14.32 | 14.61 | 14.06 | 4587599 |
| 1731454500 | 14.06 | -0.28 | -1.95 | 14.13 | 14.26 | 13.94 | 2372031 |
| 1731368100 | 14.34 | 0.5 | 3.61 | 13.91 | 14.41 | 13.905 | 1727993 |
| 1731108900 | 13.84 | 0.32 | 2.37 | 13.57 | 13.95 | 13.57 | 1499280 |
| 1731022500 | 13.52 | -0.11 | -0.81 | 13.62 | 13.8065 | 13.45 | 1563124 |
| 1730936100 | 13.63 | -0.14 | -1.02 | 14.42 | 14.47 | 13.59 | 1807645 |
| 1730849700 | 13.77 | 0.29 | 2.15 | 13.42 | 13.8 | 13.3 | 1649883 |
| 1730763300 | 13.48 | 0.68 | 5.31 | 12.8 | 13.5 | 12.8 | 1579240 |
| 1730500500 | 12.8 | 0.27 | 2.15 | 12.42 | 12.9 | 12.42 | 1311411 |
| 1730414100 | 12.53 | -0.38 | -2.94 | 12.885 | 12.885 | 12.411 | 1246062 |
| 1730327700 | 12.91 | -0.07 | -0.54 | 12.95 | 13.26 | 12.85 | 1322072 |
| 1730241300 | 12.98 | -0.08 | -0.61 | 12.78 | 13.115 | 12.76 | 1221855 |
| 1730154900 | 13.06 | 0.28 | 2.19 | 12.94 | 13.19 | 12.9 | 1035002 |
| 1729895700 | 12.78 | 0.08 | 0.63 | 12.77 | 12.9575 | 12.63 | 1123208 |
| 1729809300 | 12.7 | 0.16 | 1.28 | 12.56 | 12.756 | 12.48 | 1132388 |
| 1729722900 | 12.54 | -0.43 | -3.32 | 12.84 | 12.89 | 12.305 | 1194148 |
| 1729636500 | 12.97 | -0.11 | -0.84 | 12.95 | 13.0999 | 12.6775 | 1224182 |
| 1729550100 | 13.08 | 0.09 | 0.69 | 12.97 | 13.16 | 12.85 | 1595521 |
| 1729290900 | 12.99 | 0.11 | 0.85 | 12.86 | 13.03 | 12.7 | 1314201 |
| 1729204500 | 12.88 | 0.5 | 4.04 | 12.59 | 12.89 | 12.3708 | 2503807 |
| 1729118100 | 12.38 | 0.36 | 3.00 | 12.16 | 12.515 | 12.09 | 1339313 |
| 1729031700 | 12.02 | -0.18 | -1.48 | 12.2 | 12.33 | 11.985 | 1650861 |
| 1728945300 | 12.2 | 0.38 | 3.21 | 11.88 | 12.255 | 11.81 | 1185453 |
| 1728686100 | 11.82 | -0.09 | -0.76 | 11.93 | 11.955 | 11.73 | 1268487 |
| 1728599700 | 11.91 | 0.19 | 1.62 | 11.63 | 11.94 | 11.47 | 1208864 |
| 1728513300 | 11.72 | -0.23 | -1.92 | 11.91 | 12.085 | 11.7 | 1209959 |
| 1728426900 | 11.95 | 0.06 | 0.50 | 11.9 | 12.08 | 11.75 | 1597842 |
| 1728340500 | 11.89 | -0.13 | -1.08 | 11.91 | 12.01 | 11.735 | 1474700 |
| 1728081300 | 12.02 | 0.4 | 3.44 | 11.8 | 12.049 | 11.705 | 1022505 |
| 1727994900 | 11.62 | -0.27 | -2.27 | 11.81 | 11.825 | 11.525 | 1178539 |
| 1727908500 | 11.89 | 0.08 | 0.68 | 11.68 | 11.99 | 11.6 | 2426633 |
| 1727822100 | 11.81 | -0.48 | -3.91 | 12.3 | 12.37 | 11.76 | 1907384 |
| 1727735520 | 12.29 | 0.14 | 1.15 | 12.1 | 12.47 | 12.1 | 1732592 |
| 1727476500 | 12.15 | 0.12 | 1.00 | 12.2 | 12.31 | 12.06 | 1613072 |
| 1727390100 | 12.03 | -0.56 | -4.45 | 11.75 | 12.19 | 11.56 | 3028562 |
| 1727303700 | 12.59 | -0.26 | -2.02 | 12.77 | 12.935 | 12.57 | 1768486 |
| 1727217300 | 12.85 | 0.27 | 2.15 | 12.72 | 12.99 | 12.6008 | 2278656 |
| 1727130900 | 12.58 | -0.06 | -0.47 | 12.67 | 12.71 | 12.22 | 2549034 |
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
