Premium
1st Source Corporation (SRCE)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -2.81841983675 | 64.93 | 65.495 | 62.86 | 78739 | 64.20245359 | CS |
| 4 | -1.85 | -2.84834488068 | 64.95 | 67.77 | 62.86 | 95938 | 65.44514373 | CS |
| 12 | -1.67 | -2.57835417632 | 64.77 | 67.77 | 53.2343 | 77609 | 62.28356407 | CS |
| 26 | 2.95 | 4.90440565254 | 60.15 | 68.125 | 53.2343 | 75072 | 61.99664102 | CS |
| 52 | 11.99 | 23.4592056349 | 51.11 | 68.125 | 47.3 | 73111 | 58.54384346 | CS |
| 156 | 15.29 | 31.9807571638 | 47.81 | 68.125 | 38.77 | 61093 | 51.96038535 | CS |
| 260 | 21.18 | 50.5248091603 | 41.92 | 68.125 | 26.0711 | 60694 | 47.53966115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 63.1 | 0.21 | 0.33 | 63.18 | 63.67 | 62.28 | 76667 |
| 1741131300 | 62.89 | -1.91 | -2.95 | 63.97 | 64.819999 | 62.86 | 90416 |
| 1741044900 | 64.8 | -0.1 | -0.15 | 64.59 | 65.495 | 64.319999 | 91184 |
| 1740785700 | 64.9 | 0.61 | 0.95 | 64.319999 | 65.2899 | 64.14 | 88731 |
| 1740699300 | 64.29 | 0.14 | 0.22 | 63.94 | 64.435 | 63.735 | 51018 |
| 1740612900 | 64.15 | -0.79 | -1.22 | 64.985 | 65.31 | 63.45 | 64211 |
| 1740526500 | 64.94 | 0.64 | 1.00 | 64.739999 | 65.93 | 64.709999 | 82065 |
| 1740440100 | 64.3 | 0.47 | 0.74 | 64.379999 | 65.055 | 63.805 | 101680 |
| 1740180900 | 63.83 | -1.19 | -1.83 | 65.599999 | 65.599999 | 63.8 | 70548 |
| 1740094500 | 65.019999 | -0.58 | -0.88 | 65.23 | 65.455 | 63.9 | 83629 |
| 1740008100 | 65.599999 | -0.87 | -1.31 | 65.89 | 66.41 | 65.4 | 59267 |
| 1739921700 | 66.47 | 0.11 | 0.17 | 65.55 | 66.965 | 64.43 | 63985 |
| 1739576100 | 66.36 | -0.45 | -0.67 | 66.9396 | 67.5543 | 66.09 | 55380 |
| 1739489700 | 66.81 | 0.53 | 0.80 | 66.11 | 67.14 | 65.819999 | 106217 |
| 1739403300 | 66.28 | -1.37 | -2.03 | 66.724999 | 66.965 | 65.819999 | 134439 |
| 1739316900 | 67.65 | 1.83 | 2.78 | 65.29 | 67.77 | 64.67 | 161350 |
| 1739230500 | 65.819999 | 0.61 | 0.94 | 65.269999 | 66.34 | 63.945 | 254801 |
| 1738971300 | 65.209999 | -0.53 | -0.81 | 66.129499 | 66.16 | 63.83 | 96653 |
| 1738884900 | 65.739999 | 0.78 | 1.20 | 65.069999 | 65.75 | 64.769999 | 68946 |
| 1738798500 | 64.959999 | 0.44 | 0.68 | 64.95 | 65.4 | 63.79 | 72185 |
| 1738712100 | 64.519999 | 1.94 | 3.10 | 62.11 | 64.519999 | 62.08 | 67763 |
| 1738625700 | 62.58 | -0.14 | -0.22 | 62.09 | 62.925 | 60.896 | 118886 |
| 1738366500 | 62.72 | -0.15 | -0.24 | 62.57 | 63.865 | 62.11 | 86545 |
| 1738280100 | 62.87 | 1.01 | 1.63 | 62.49 | 63.82 | 62.3 | 75381 |
| 1738193700 | 61.86 | 0.05 | 0.08 | 62.04 | 63.18 | 60.975 | 88577 |
| 1738107300 | 61.81 | -0.1 | -0.16 | 61.51 | 62.09 | 60.89 | 74794 |
| 1738020900 | 61.91 | 4.38 | 7.61 | 58.55 | 62.99 | 58.46 | 147845 |
| 1737761700 | 57.53 | 0.27 | 0.46 | 57.11 | 57.73 | 55.9197 | 82419 |
| 1737675300 | 57.265 | 0 | 0.00 | 57.265 | 57.265 | 57.265 | 0 |
| 1737588900 | 57.265 | -0.81 | -1.39 | 57.63 | 57.65 | 57.075 | 49107 |
| 1737502500 | 58.07 | 0.22 | 0.38 | 58.5 | 58.83 | 57.94 | 63888 |
| 1737156900 | 57.85 | 0.35 | 0.61 | 58.01 | 58.39 | 57.33 | 59248 |
| 1737070500 | 57.5 | -0.46 | -0.79 | 57.84 | 57.845 | 56.765 | 53725 |
| 1736984100 | 57.96 | 0.6 | 1.05 | 58.89 | 59.08 | 57.475 | 44992 |
| 1736897700 | 57.36 | 1.52 | 2.72 | 56.05 | 57.38 | 55.94 | 54536 |
| 1736811300 | 55.84 | 0.93 | 1.69 | 54.53 | 55.935 | 53.2343 | 74037 |
| 1736552100 | 54.91 | -2.08 | -3.65 | 55.64 | 55.64 | 54.195 | 69707 |
| 1736379300 | 56.99 | 0.18 | 0.32 | 56 | 56.99 | 56 | 44131 |
| 1736292900 | 56.81 | -0.69 | -1.20 | 57.4 | 57.73 | 56.21 | 65373 |
| 1736206500 | 57.5 | -0.25 | -0.43 | 58.21 | 58.47 | 57.33 | 46682 |
| 1735947300 | 57.75 | -0.02 | -0.03 | 57.67 | 58.3 | 56.66 | 73581 |
| 1735860900 | 57.77 | -0.61 | -1.04 | 58.96 | 59.3 | 57.41 | 49682 |
| 1735688100 | 58.38 | -0.23 | -0.39 | 58.99 | 59.335 | 58.32 | 48272 |
| 1735601700 | 58.61 | -0.03 | -0.05 | 58.64 | 58.84 | 57.91 | 42449 |
| 1735342500 | 58.64 | -1.01 | -1.69 | 59.21 | 59.85 | 58.12 | 32782 |
| 1735256100 | 59.65 | 0.2 | 0.34 | 59.14 | 59.73 | 58.75 | 36204 |
| 1735077840 | 59.45 | 0.31 | 0.52 | 59.22 | 59.49 | 58.595 | 26790 |
| 1734996900 | 59.14 | -0.01 | -0.02 | 58.86 | 59.33 | 58.66 | 55555 |
| 1734737700 | 59.15 | -0.16 | -0.27 | 59.27 | 60.1 | 58.755 | 170472 |
| 1734651300 | 59.31 | 0.14 | 0.24 | 60.5 | 61.03 | 58.8701 | 78099 |
| 1734564900 | 59.17 | -3.22 | -5.16 | 62.02 | 63 | 58.67 | 84462 |
| 1734478500 | 62.39 | -1.31 | -2.06 | 63.36 | 63.655 | 61.96 | 53362 |
| 1734392100 | 63.7 | 0.37 | 0.58 | 63.42 | 63.96 | 63.06 | 47823 |
| 1734132900 | 63.33 | -0.27 | -0.42 | 63.19 | 63.66 | 62.7 | 38058 |
| 1734046500 | 63.6 | -0.64 | -1.00 | 64.39 | 64.394999 | 63.34 | 43276 |
| 1733960100 | 64.239999 | 0.32 | 0.50 | 64.86 | 65.254999 | 63.45 | 73128 |
| 1733873700 | 63.92 | 0.21 | 0.33 | 63.41 | 64.775 | 63.075 | 66702 |
| 1733787300 | 63.71 | -0.46 | -0.72 | 64.37 | 64.569999 | 63.445 | 53644 |
| 1733528100 | 64.17 | -0.28 | -0.43 | 64.205 | 64.56 | 63.49 | 46973 |
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
