Premium
1st Source Corporation (SRCE)
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 | -0.78 | -0.948674288494 | 82.22 | 83.49 | 80.15 | 138649 | 81.37169377 | CS |
| 4 | 3.26 | 4.16986441545 | 78.18 | 86.64 | 75.755 | 165201 | 80.2700152 | CS |
| 12 | 8.4 | 11.5005476451 | 73.04 | 86.64 | 70.66 | 134859 | 76.29516397 | CS |
| 26 | 17.99 | 28.3530338849 | 63.45 | 86.64 | 62.96 | 136337 | 72.18122266 | CS |
| 52 | 16.45 | 25.3115863979 | 64.99 | 86.64 | 56.89 | 107521 | 68.45268114 | CS |
| 156 | 38.87 | 91.3084331689 | 42.57 | 86.64 | 40.96 | 85325 | 61.44330966 | CS |
| 260 | 37.59 | 85.724059293 | 43.85 | 86.64 | 38.77 | 71356 | 57.45527838 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 81.44 | 0.29 | 0.36 | 80.98 | 81.73 | 80.81 | 70593 |
| 1783636500 | 81.15 | 0.64 | 0.79 | 80.51 | 81.79 | 80.23 | 122800 |
| 1783550100 | 80.51 | -1.2 | -1.47 | 81.44 | 82.39 | 80.15 | 164877 |
| 1783463700 | 81.71 | -0.64 | -0.78 | 82.85 | 83.49 | 81.62 | 143486 |
| 1783377300 | 82.35 | 0.26 | 0.32 | 82.22 | 83.045 | 81.35 | 123433 |
| 1783031700 | 82.09 | -1.22 | -1.46 | 83.48 | 83.88 | 81.75 | 92945 |
| 1782945300 | 83.31 | 1.73 | 2.12 | 81.76 | 83.56 | 80 | 165857 |
| 1782858900 | 81.58 | -0.37 | -0.45 | 81.95 | 82.095 | 81.02 | 127478 |
| 1782772500 | 81.95 | -0.01 | -0.01 | 81.6 | 83.9 | 80.49 | 167947 |
| 1782513300 | 81.96 | 0.77 | 0.95 | 81.65 | 82.99 | 80.96 | 520661 |
| 1782426900 | 81.19 | 0.92 | 1.15 | 80.77 | 81.685 | 80.37 | 165608 |
| 1782340500 | 80.27 | 1.33 | 1.68 | 79.34 | 80.58 | 78.8725 | 173790 |
| 1782254100 | 78.94 | 1.12 | 1.44 | 78.03 | 79.11 | 77.81 | 112784 |
| 1782167700 | 77.82 | 0.91 | 1.18 | 77.02 | 78.34 | 76.93 | 114657 |
| 1781822100 | 76.91 | 0.42 | 0.55 | 77.28 | 77.65 | 76.61 | 267976 |
| 1781735700 | 76.49 | -1.17 | -1.51 | 77.26 | 78.53 | 75.755 | 149479 |
| 1781649300 | 77.66 | 0.26 | 0.34 | 77.79 | 86.64 | 77.29 | 113951 |
| 1781562900 | 77.4 | -1.12 | -1.43 | 78.69 | 79.08 | 77.205 | 126511 |
| 1781303700 | 78.52 | 0.69 | 0.89 | 78.18 | 78.8 | 78.12 | 119370 |
| 1781217300 | 77.83 | 0.25 | 0.32 | 78 | 78.5299 | 77 | 91155 |
| 1781130900 | 77.58 | 0.88 | 1.15 | 77.22 | 77.9899 | 77.22 | 113790 |
| 1781044500 | 76.7 | 0.75 | 0.99 | 76.47 | 78.0999 | 76.46 | 138514 |
| 1780958100 | 75.95 | 0.6 | 0.80 | 75.6 | 76.44 | 75.5 | 107136 |
| 1780698900 | 75.35 | 0.7 | 0.94 | 74.65 | 76.2 | 74.65 | 145284 |
| 1780612500 | 74.65 | 1.91 | 2.63 | 73.5 | 74.89 | 73.48 | 131458 |
| 1780526100 | 72.74 | -1.52 | -2.05 | 73.86 | 74.16 | 72.465 | 156514 |
| 1780439700 | 74.26 | 1.33 | 1.82 | 72.6 | 74.45 | 72.6 | 100329 |
| 1780353300 | 72.93 | -0.89 | -1.21 | 73.25 | 73.84 | 72.44 | 100198 |
| 1780094100 | 73.82 | 0.26 | 0.35 | 73.39 | 74.07 | 73 | 88073 |
| 1780007700 | 73.56 | -0.14 | -0.19 | 73.43 | 74.08 | 72.185 | 127919 |
| 1779921300 | 73.7 | -0.72 | -0.97 | 74.43 | 75.065 | 73.52 | 158777 |
| 1779834900 | 74.42 | 0.47 | 0.64 | 74.12 | 74.95 | 72.955 | 123934 |
| 1779489300 | 73.95 | 0.06 | 0.08 | 73.99 | 76 | 73.435 | 99725 |
| 1779402900 | 73.89 | 0.41 | 0.56 | 72.96 | 74.14 | 71.78 | 132905 |
| 1779316500 | 73.48 | 1.08 | 1.49 | 72.47 | 73.94 | 72.21 | 135824 |
| 1779230100 | 72.4 | 0.2 | 0.28 | 72.12 | 72.66 | 71.49 | 89377 |
| 1779143700 | 72.2 | 0.96 | 1.35 | 71.61 | 72.6 | 71.6 | 95033 |
| 1778884500 | 71.24 | -0.58 | -0.81 | 71.78 | 71.78 | 70.66 | 114537 |
| 1778798100 | 71.82 | 0.25 | 0.35 | 71.96 | 72.82 | 71.7 | 98448 |
| 1778711700 | 71.57 | -0.73 | -1.01 | 72.2 | 72.23 | 71.08 | 118206 |
| 1778625300 | 72.3 | -0.37 | -0.51 | 72.38 | 72.84 | 70.75 | 109856 |
| 1778538900 | 72.67 | -1.13 | -1.52 | 74.04 | 74.105 | 72.335 | 145989 |
| 1778279700 | 73.795 | 0.14 | 0.18 | 73.53 | 74.09 | 73.255 | 73157 |
| 1778193300 | 73.66 | -0.16 | -0.22 | 74.09 | 74.645 | 73.34 | 109693 |
| 1778106900 | 73.82 | 0.23 | 0.31 | 74.12 | 74.55 | 72.63 | 78967 |
| 1778020500 | 73.59 | 0.53 | 0.73 | 72.84 | 73.92 | 72.22 | 78084 |
| 1777934100 | 73.06 | -0.8 | -1.08 | 73.58 | 74.4275 | 72.565 | 114297 |
| 1777674900 | 73.86 | 0.33 | 0.45 | 73.55 | 74.52 | 72.36 | 110145 |
| 1777588500 | 73.53 | 0.93 | 1.28 | 72.325 | 73.73 | 72.05 | 113952 |
| 1777502100 | 72.6 | -1.78 | -2.39 | 73.98 | 74.2 | 72.21 | 146695 |
| 1777415700 | 74.38 | 0.58 | 0.79 | 74.09 | 75.17 | 74.02 | 119459 |
| 1777329300 | 73.8 | 0.69 | 0.94 | 73.39 | 74.59 | 73.0482 | 132634 |
| 1777070100 | 73.11 | -0.79 | -1.07 | 74.05 | 76.44 | 72.525 | 210842 |
| 1776983700 | 73.9 | 0.7 | 0.96 | 73.57 | 74.28 | 73.455 | 110578 |
| 1776897300 | 73.2 | 0.24 | 0.33 | 73.08 | 73.95 | 72.28 | 146326 |
| 1776810900 | 72.96 | -1.8 | -2.41 | 74.84 | 75.23 | 72.94 | 118784 |
| 1776724500 | 74.76 | 0.11 | 0.15 | 74.46 | 75.64 | 74.17 | 135115 |
| 1776465300 | 74.65 | 2.11 | 2.91 | 73.04 | 75.425 | 73.04 | 191629 |
| 1776378900 | 72.54 | -1.25 | -1.69 | 73.41 | 73.97 | 72.495 | 175862 |
| 1776292500 | 73.79 | -0.46 | -0.62 | 74.13 | 74.175 | 73.065 | 132126 |
| 1776206100 | 74.25 | 0.32 | 0.43 | 73.78 | 74.76 | 73.01 | 125272 |
| 1776119700 | 73.93 | 0.05 | 0.07 | 73.72 | 74.08 | 73.31 | 155797 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
