Premium
SoundThinking Inc (SSTI)
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 | -1.75 | -14.9957155099 | 11.67 | 11.77 | 9.96 | 73670 | 11.00357225 | CS |
| 4 | -2.34 | -19.0864600326 | 12.26 | 12.4299 | 9.96 | 44818 | 11.2737117 | CS |
| 12 | -4.61 | -31.7274604267 | 14.53 | 16.2 | 9.96 | 55392 | 12.84604313 | CS |
| 26 | -3.48 | -25.9701492537 | 13.4 | 16.92 | 9.96 | 58663 | 13.52466392 | CS |
| 52 | -5.22 | -34.4782034346 | 15.14 | 26.92 | 9.96 | 57187 | 16.10213553 | CS |
| 156 | -29.08 | -74.5641025641 | 39 | 40.68 | 9.96 | 49968 | 23.66187979 | CS |
| 260 | -10.42 | -51.2291052114 | 20.34 | 53.97 | 9.96 | 61675 | 27.54023804 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 9.92 | -0.67 | -6.33 | 10.63 | 10.63 | 9.7 | 113836 |
| 1730414100 | 10.59 | -0.39 | -3.55 | 10.92 | 11.19 | 10.59 | 67608 |
| 1730327700 | 10.98 | -0.26 | -2.31 | 11.255 | 11.26 | 10.95 | 165924 |
| 1730241300 | 11.24 | -0.26 | -2.26 | 11.45 | 11.56 | 11.15 | 36777 |
| 1730154900 | 11.5 | 0.41 | 3.70 | 11.26 | 11.77 | 11.26 | 35732 |
| 1729895700 | 11.09 | -0.48 | -4.15 | 11.67 | 11.67 | 11.04 | 61713 |
| 1729809300 | 11.57 | 0.14 | 1.22 | 11.48 | 11.77 | 11.32 | 48406 |
| 1729722900 | 11.43 | -0.13 | -1.12 | 11.51 | 11.56 | 11.155 | 17315 |
| 1729636500 | 11.56 | 0.11 | 0.96 | 11.335 | 11.77 | 11.2209 | 33234 |
| 1729550100 | 11.45 | -0.34 | -2.88 | 11.86 | 11.98 | 11.315 | 28130 |
| 1729290900 | 11.79 | 0.11 | 0.94 | 11.7 | 11.98 | 11.5735 | 30492 |
| 1729204500 | 11.68 | -0.2 | -1.68 | 11.92 | 11.92 | 11.28 | 34382 |
| 1729118100 | 11.88 | 0.2 | 1.71 | 11.8 | 12.03 | 11.58 | 17796 |
| 1729031700 | 11.68 | 0.22 | 1.92 | 11.47 | 11.995 | 11.47 | 14674 |
| 1728945300 | 11.46 | 0.12 | 1.06 | 11.27 | 11.51 | 11.06 | 76077 |
| 1728686100 | 11.34 | -0.04 | -0.35 | 11.39 | 11.66 | 11.21 | 48886 |
| 1728599700 | 11.38 | 0.13 | 1.16 | 11.15 | 11.545 | 11.03 | 42061 |
| 1728513300 | 11.25 | 0.26 | 2.37 | 10.98 | 11.67 | 10.98 | 46877 |
| 1728426900 | 10.99 | -0.41 | -3.60 | 11.33 | 11.33 | 10.86 | 33939 |
| 1728340500 | 11.4 | -0.1 | -0.87 | 11.39 | 11.52 | 11.23 | 20232 |
| 1728081300 | 11.5 | -0.52 | -4.33 | 12.19 | 12.19 | 11.5 | 31900 |
| 1727994900 | 12.02 | 1.13 | 10.38 | 11.13 | 12.16 | 10.862 | 71482 |
| 1727908500 | 10.89 | -0.29 | -2.55 | 11.3 | 11.3 | 10.88 | 142917 |
| 1727822100 | 11.175 | -0.42 | -3.58 | 11.6 | 11.6 | 11.07 | 36389 |
| 1727735520 | 11.59 | 0.2 | 1.76 | 11.27 | 11.61 | 11.27 | 43664 |
| 1727476500 | 11.39 | -0.07 | -0.61 | 11.67 | 11.67 | 11.22 | 38943 |
| 1727390100 | 11.46 | -0.77 | -6.30 | 12.27 | 12.27 | 11.38 | 56397 |
| 1727303700 | 12.23 | 0.01 | 0.08 | 12.1 | 12.29 | 12.1 | 18615 |
| 1727217300 | 12.22 | -0.65 | -5.05 | 12.92 | 12.96 | 12.04 | 53146 |
| 1727130900 | 12.87 | -0.34 | -2.57 | 13.31 | 13.31 | 12.83 | 29625 |
| 1726871700 | 13.21 | -0.01 | -0.08 | 13.21 | 13.3588 | 12.95 | 102477 |
| 1726785300 | 13.22 | 0.31 | 2.40 | 13.09 | 13.3599 | 13.085 | 15164 |
| 1726698900 | 12.91 | -0.03 | -0.23 | 12.94 | 13.3 | 12.6298 | 26913 |
| 1726612500 | 12.94 | 0.43 | 3.44 | 12.52 | 13.07 | 12.52 | 34368 |
| 1726526100 | 12.51 | -0.5 | -3.84 | 13.07 | 13.1 | 12.48 | 26555 |
| 1726266900 | 13.01 | 0.29 | 2.28 | 12.82 | 13.03 | 12.53 | 48663 |
| 1726180500 | 12.72 | 0.06 | 0.47 | 12.48 | 13.1 | 12.48 | 73209 |
| 1726094100 | 12.66 | -0.17 | -1.33 | 12.73 | 12.8499 | 12.4 | 48268 |
| 1726007700 | 12.83 | 0.3 | 2.39 | 12.56 | 12.84 | 11.92 | 56406 |
| 1725921300 | 12.53 | -0.32 | -2.49 | 12.86 | 12.865 | 12.47 | 61909 |
| 1725662100 | 12.85 | -0.56 | -4.18 | 13.48 | 13.64 | 12.83 | 54341 |
| 1725575700 | 13.41 | -0.07 | -0.52 | 13.48 | 13.64 | 13.12 | 62951 |
| 1725489300 | 13.48 | -0.5 | -3.58 | 13.92 | 14.1004 | 13.43 | 49124 |
| 1725402900 | 13.98 | -0.12 | -0.85 | 14.21 | 14.21 | 13.45 | 83590 |
| 1725057300 | 14.1 | -0.59 | -4.02 | 14.66 | 14.66 | 13.91 | 58014 |
| 1724970900 | 14.69 | 0.3 | 2.08 | 14.26 | 14.92 | 14.26 | 23409 |
| 1724884500 | 14.39 | -0.29 | -1.98 | 14.47 | 14.62 | 14.06 | 36063 |
| 1724798100 | 14.68 | -0.61 | -3.99 | 15.02 | 15.15 | 14.586 | 24004 |
| 1724711700 | 15.29 | -0.56 | -3.53 | 15.86 | 16.11 | 15.08 | 55972 |
| 1724452500 | 15.85 | 1.65 | 11.62 | 14.37 | 16.2 | 14.2 | 114591 |
| 1724366100 | 14.2 | 0.28 | 2.01 | 14 | 14.28 | 13.69 | 74738 |
| 1724279700 | 13.92 | -0.16 | -1.14 | 14.13 | 14.16 | 13.86 | 42669 |
| 1724193300 | 14.08 | -0.11 | -0.78 | 14.22 | 14.22 | 13.99 | 64880 |
| 1724106900 | 14.19 | 0.04 | 0.28 | 14.24 | 14.345 | 13.99 | 116727 |
| 1723847700 | 14.15 | -0.42 | -2.88 | 14.41 | 14.72 | 14.08 | 147308 |
| 1723761300 | 14.57 | 0.09 | 0.62 | 14.84 | 14.86 | 14.48 | 91789 |
| 1723674900 | 14.48 | -0.03 | -0.21 | 14.62 | 14.8353 | 14.35 | 112700 |
| 1723588500 | 14.51 | -0.02 | -0.14 | 14.5 | 14.75 | 14.405 | 62046 |
| 1723502100 | 14.53 | 0.27 | 1.89 | 14.28 | 14.75 | 14.1776 | 47635 |
| 1723242900 | 14.26 | -0.34 | -2.33 | 14.53 | 14.53 | 14.15 | 51606 |
| 1723156500 | 14.6 | 0.15 | 1.04 | 14.75 | 14.88 | 14.44 | 48109 |
| 1723070100 | 14.45 | -0.12 | -0.82 | 14.45 | 15.03 | 14.1 | 85224 |
| 1722983700 | 14.57 | 0.82 | 5.96 | 13.73 | 14.67 | 13.635 | 108286 |
| 1722897300 | 13.75 | -0.76 | -5.24 | 13.585 | 13.8499 | 13.18 | 155161 |
| 1722638100 | 14.51 | 0.01 | 0.07 | 14.38 | 14.73 | 14.3 | 95967 |
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
