Premium
SS and C Technologies Holdings Inc (SSNC)
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 | 3.985 | 6.376 | 62.5 | 67.48 | 61.4007 | 1799065 | 63.97460177 | CS |
| 4 | -0.895 | -1.32828732562 | 67.38 | 69.39 | 61.4007 | 2076117 | 65.71661566 | CS |
| 12 | -2.955 | -4.25547235023 | 69.44 | 72.89 | 61.4007 | 2438084 | 67.69550418 | CS |
| 26 | -22.645 | -25.406709301 | 89.13 | 89.36 | 61.4007 | 2410456 | 70.94479219 | CS |
| 52 | -16.765 | -20.1381381381 | 83.25 | 91.07 | 61.4007 | 1810571 | 76.10357342 | CS |
| 156 | 7.295 | 12.324717013 | 59.19 | 91.07 | 46.61 | 1379878 | 72.2949876 | CS |
| 260 | -7.235 | -9.81416169289 | 73.72 | 91.07 | 45.25 | 1352607 | 68.85896419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 65.319999 | -0.2 | -0.31 | 65.42 | 65.849999 | 64.62 | 1233726 |
| 1783031700 | 65.519999 | 1.61 | 2.52 | 64.5 | 65.769999 | 64.245 | 1602870 |
| 1782945300 | 63.91 | 1.86 | 3.00 | 61.905 | 64.18 | 61.905 | 2286929 |
| 1782858900 | 62.05 | -0.89 | -1.41 | 62.5 | 63.41 | 61.4007 | 2072733 |
| 1782772500 | 62.94 | -0.72 | -1.13 | 64.58 | 64.58 | 62.26 | 2013572 |
| 1782513300 | 63.66 | 0.64 | 1.02 | 64.025 | 64.22 | 63.2 | 3338381 |
| 1782426900 | 63.02 | -2.95 | -4.47 | 65.97 | 66.11 | 62.99 | 1806134 |
| 1782340500 | 65.97 | -0.21 | -0.32 | 66.18 | 67.5 | 65.91 | 1454716 |
| 1782254100 | 66.18 | 1.05 | 1.61 | 65.66 | 66.23 | 65.465 | 1304311 |
| 1782167700 | 65.129999 | -0.29 | -0.44 | 65.2692 | 65.3875 | 64.4 | 2162176 |
| 1781822100 | 65.42 | -0.94 | -1.42 | 66.34 | 66.34 | 64.37 | 3294197 |
| 1781735700 | 66.36 | -1.82 | -2.67 | 67.48 | 68.75 | 66.09 | 1622752 |
| 1781649300 | 68.18 | 0.76 | 1.13 | 67.81 | 68.24 | 67.05 | 1755461 |
| 1781562900 | 67.42 | -0.26 | -0.38 | 67.82 | 68.8225 | 66.955 | 1938105 |
| 1781303700 | 67.68 | -0.06 | -0.09 | 67.8 | 68.35 | 66.58 | 2446322 |
| 1781217300 | 67.74 | -0.51 | -0.75 | 67.59 | 68.235 | 67 | 2253835 |
| 1781130900 | 68.25 | -0.44 | -0.64 | 68.25 | 68.9 | 67.48 | 2549912 |
| 1781044500 | 68.69 | 0.49 | 0.72 | 67.38 | 69.39 | 66.9 | 2233977 |
| 1780958100 | 68.2 | -1.71 | -2.45 | 69.47 | 69.55 | 68.055 | 2332950 |
| 1780698900 | 69.91 | 0.51 | 0.73 | 69.4 | 70.23 | 69.4 | 2960878 |
| 1780612500 | 69.4 | 1.43 | 2.10 | 69.12 | 70.47 | 68.44 | 2921470 |
| 1780526100 | 67.97 | -0.25 | -0.37 | 68.19 | 68.19 | 66.97 | 2670171 |
| 1780439700 | 68.22 | -0.86 | -1.24 | 68.16 | 68.43 | 67.475 | 2752945 |
| 1780353300 | 69.08 | 1.56 | 2.31 | 67.25 | 69.64 | 67 | 2635494 |
| 1780094100 | 67.52 | 1.41 | 2.13 | 66.11 | 67.7299 | 65.78 | 3944830 |
| 1780007700 | 66.11 | 0.37 | 0.56 | 65.4 | 66.55 | 65.15 | 2936238 |
| 1779921300 | 65.739999 | -1 | -1.50 | 66.62 | 67.25 | 65.34 | 2159835 |
| 1779834900 | 66.739999 | -0.3 | -0.45 | 66.28 | 67.019999 | 65.69 | 1988546 |
| 1779489300 | 67.04 | 0.09 | 0.13 | 66.769999 | 67.61 | 66.51 | 1951287 |
| 1779402900 | 66.95 | -0.25 | -0.37 | 69.19 | 69.19 | 66.28 | 2956195 |
| 1779316500 | 67.2 | 0.95 | 1.43 | 66.045 | 67.28 | 64.95 | 2360658 |
| 1779230100 | 66.25 | -0.97 | -1.44 | 67.28 | 68.51 | 65.879999 | 2535969 |
| 1779143700 | 67.22 | 2.64 | 4.09 | 64.91 | 67.69 | 64.6564 | 2657072 |
| 1778884500 | 64.58 | -0.29 | -0.45 | 65.43 | 65.959999 | 64.519999 | 3329910 |
| 1778798100 | 64.87 | 0.1 | 0.15 | 64.959999 | 65.769999 | 64.51 | 2784792 |
| 1778711700 | 64.769999 | -1.94 | -2.91 | 66.269999 | 67.195 | 64.599999 | 2424901 |
| 1778625300 | 66.709999 | -0.33 | -0.49 | 67.53 | 68.025 | 66.075 | 2152854 |
| 1778538900 | 67.04 | -1.72 | -2.50 | 68.76 | 68.76 | 66.629999 | 2707130 |
| 1778279700 | 68.76 | -1.34 | -1.91 | 70 | 70.245 | 68.25 | 2280910 |
| 1778193300 | 70.1 | 0.58 | 0.83 | 69.96 | 71.06 | 69.55 | 2346469 |
| 1778106900 | 69.52 | 0.24 | 0.35 | 69.45 | 69.94 | 68.56 | 2220449 |
| 1778020500 | 69.28 | 0.05 | 0.07 | 68.9 | 69.75 | 67.7 | 2231236 |
| 1777934100 | 69.23 | -0.06 | -0.09 | 68.76 | 70.15 | 68.76 | 1484981 |
| 1777674900 | 69.29 | -0.01 | -0.01 | 70.19 | 70.82 | 69.12 | 1943503 |
| 1777588500 | 69.3 | -0.19 | -0.27 | 68.83 | 69.4 | 68.1926 | 4001114 |
| 1777502100 | 69.49 | 0.39 | 0.56 | 68.95 | 69.645 | 68.37 | 1993882 |
| 1777415700 | 69.1 | 0.47 | 0.68 | 68.81 | 69.585 | 68.04 | 2804608 |
| 1777329300 | 68.63 | 1.34 | 1.99 | 67.87 | 69.08 | 67.67 | 2449743 |
| 1777070100 | 67.29 | -2.77 | -3.95 | 68.82 | 68.84 | 65.9 | 3785250 |
| 1776983700 | 70.06 | -0.62 | -0.88 | 70.46 | 71.03 | 68.73 | 3316201 |
| 1776897300 | 70.68 | -0.78 | -1.09 | 71.79 | 72.18 | 70.245 | 2519882 |
| 1776810900 | 71.46 | 0.16 | 0.22 | 71.31 | 72.54 | 70.88 | 2735649 |
| 1776724500 | 71.3 | -0.81 | -1.12 | 71.75 | 72.54 | 70.82 | 2006110 |
| 1776465300 | 72.11 | 0.81 | 1.14 | 72.37 | 72.89 | 71.81 | 2350050 |
| 1776378900 | 71.3 | -0.16 | -0.22 | 72.08 | 72.55 | 70.745 | 3604954 |
| 1776292500 | 71.46 | 1.46 | 2.09 | 70.34 | 72.17 | 70.07 | 2508470 |
| 1776206100 | 70 | 0.81 | 1.17 | 69.44 | 70.77 | 69.435 | 1853078 |
| 1776119700 | 69.19 | 1.93 | 2.87 | 66.97 | 69.26 | 66.599999 | 2813691 |
| 1775860500 | 67.26 | -0.96 | -1.41 | 67.96 | 67.96 | 66.474999 | 2909031 |
| 1775774100 | 68.22 | -2.13 | -3.03 | 69.75 | 69.95 | 67.74 | 2908676 |
| 1775687700 | 70.35 | 1.48 | 2.15 | 69.99 | 71.08 | 69.485 | 2796198 |
| 1775601300 | 68.87 | 0.21 | 0.31 | 68.4 | 69.38 | 67.925 | 2535128 |
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.
