Premium
Sandbridge Aquisition Corp (OWLT)
NYSE
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 | -0.2 | -4.25531914894 | 4.7 | 4.93 | 4.11 | 48993 | 4.52129386 | CS |
| 4 | -0.43 | -8.72210953347 | 4.93 | 5.06 | 4.11 | 50361 | 4.54543418 | CS |
| 12 | -0.84 | -15.7303370787 | 5.34 | 5.65 | 4.0501 | 43730 | 4.76802617 | CS |
| 26 | 0.37 | 8.9588377724 | 4.13 | 5.65 | 3.63 | 39838 | 4.6024032 | CS |
| 52 | -2.5 | -35.7142857143 | 7 | 7.5 | 3.2 | 32380 | 4.64767323 | CS |
| 156 | -28.26 | -86.2637362637 | 32.76 | 74.9 | 2.5207 | 284914 | 12.76253775 | CS |
| 260 | -44.08 | -90.7369287773 | 48.58 | 161.84 | 2.5207 | 267523 | 43.7973951 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 4.54 | 0.07 | 1.57 | 4.41 | 4.6 | 4.41 | 21793 |
| 1736379600 | 4.47 | -0.03 | -0.67 | 4.47 | 4.6344 | 4.38 | 18314 |
| 1736293200 | 4.5 | -0.1 | -2.17 | 4.57 | 4.7099 | 4.11 | 117358 |
| 1736206800 | 4.6 | 0.05 | 1.10 | 4.7 | 4.93 | 4.48 | 38507 |
| 1735947600 | 4.55 | 0.15 | 3.41 | 4.39 | 4.58 | 4.3326 | 18480 |
| 1735861200 | 4.4 | -0.05 | -1.12 | 4.5 | 4.61 | 4.35 | 37964 |
| 1735688400 | 4.45 | -0.07 | -1.55 | 4.47 | 4.5 | 4.3 | 53752 |
| 1735602000 | 4.5199999 | 0.04 | 0.89 | 4.4 | 4.5599999 | 4.3099999 | 42234 |
| 1735342800 | 4.48 | -0.17 | -3.66 | 4.55 | 4.65 | 4.4 | 21174 |
| 1735256400 | 4.65 | 0.03 | 0.65 | 4.53 | 4.6849999 | 4.5 | 17305 |
| 1735077840 | 4.62 | -0.02 | -0.43 | 4.6 | 4.6788 | 4.555 | 5167 |
| 1734997200 | 4.64 | 0 | 0.00 | 4.64 | 4.7099 | 4.51 | 17984 |
| 1734738000 | 4.64 | 0.18 | 4.04 | 4.46 | 4.7895 | 4.4016 | 39680 |
| 1734651600 | 4.46 | 0 | 0.00 | 4.5 | 4.6486 | 4.41 | 45815 |
| 1734565200 | 4.46 | -0.23 | -4.90 | 4.65 | 4.75 | 4.46 | 217991 |
| 1734478800 | 4.69 | -0.2 | -4.09 | 4.86 | 4.97 | 4.5599999 | 82466 |
| 1734392400 | 4.89 | -0.04 | -0.81 | 4.93 | 5.0599999 | 4.79 | 60150 |
| 1734133200 | 4.93 | -0.16 | -3.14 | 5 | 5.1087 | 4.85 | 29317 |
| 1734046800 | 5.09 | -0.13 | -2.49 | 5.22 | 5.3099999 | 5.0384 | 31674 |
| 1733960400 | 5.22 | 0.02 | 0.38 | 5.28 | 5.3099999 | 5.1344 | 29638 |
| 1733874000 | 5.2 | 0.11 | 2.16 | 5.13 | 5.39 | 5.11 | 45980 |
| 1733787600 | 5.09 | 0.24 | 4.95 | 4.91 | 5.19 | 4.83 | 83780 |
| 1733528400 | 4.85 | 0.35 | 7.78 | 4.65 | 4.9 | 4.64 | 27991 |
| 1733442000 | 4.5 | -0.4 | -8.16 | 4.85 | 4.855 | 4.41 | 54735 |
| 1733355600 | 4.9 | 0.41 | 9.13 | 4.59 | 4.9799 | 4.59 | 39775 |
| 1733269200 | 4.49 | -0.46 | -9.29 | 4.88 | 4.9867 | 4.33 | 62001 |
| 1733182800 | 4.95 | 0.09 | 1.85 | 4.89 | 4.96 | 4.78 | 83414 |
| 1732917840 | 4.86 | 0.07 | 1.46 | 4.88 | 4.88 | 4.6711 | 20403 |
| 1732750800 | 4.79 | 0.06 | 1.27 | 4.71 | 4.79 | 4.67 | 37998 |
| 1732664400 | 4.73 | 0.13 | 2.83 | 4.62 | 4.73 | 4.54 | 34667 |
| 1732578000 | 4.6 | -0.02 | -0.43 | 4.53 | 4.71 | 4.37 | 82408 |
| 1732318800 | 4.62 | 0.07 | 1.54 | 4.55 | 4.79 | 4.4089 | 21757 |
| 1732232400 | 4.55 | 0.14 | 3.17 | 4.34 | 4.59 | 4.34 | 20788 |
| 1732146000 | 4.41 | 0 | 0.00 | 4.43 | 4.5507 | 4.28 | 27586 |
| 1732059600 | 4.41 | -0.07 | -1.56 | 4.5 | 4.514 | 4.295 | 54436 |
| 1731973200 | 4.48 | -0.19 | -4.07 | 4.6 | 4.6 | 4.0500999 | 102267 |
| 1731714000 | 4.67 | -0.12 | -2.51 | 4.8099999 | 4.84 | 4.51 | 66012 |
| 1731627600 | 4.79 | -0.56 | -10.47 | 5.6 | 5.65 | 4.6 | 136484 |
| 1731541200 | 5.35 | -0.06 | -1.11 | 5.5 | 5.5 | 5.32 | 44274 |
| 1731454800 | 5.41 | 0.12 | 2.27 | 5.2699999 | 5.49 | 5.25 | 30693 |
| 1731368400 | 5.29 | 0.35 | 7.09 | 4.93 | 5.46 | 4.93 | 51684 |
| 1731109200 | 4.94 | -0.19 | -3.70 | 5.15 | 5.18 | 4.88 | 9996 |
| 1731022800 | 5.13 | -0.06 | -1.16 | 5.26 | 5.2899 | 5.08 | 7607 |
| 1730936400 | 5.19 | -0.21 | -3.89 | 5.39 | 5.4299 | 5.03 | 100579 |
| 1730850000 | 5.4 | 0.02 | 0.37 | 5.28 | 5.47 | 5.24 | 12246 |
| 1730763600 | 5.38 | -0.08 | -1.47 | 5.48 | 5.5 | 5.14 | 9567 |
| 1730500800 | 5.46 | 0.26 | 5.00 | 5.12 | 5.47 | 5.0232 | 20440 |
| 1730414400 | 5.2 | 0.18 | 3.59 | 5.08 | 5.2 | 4.95 | 22893 |
| 1730328000 | 5.0199999 | -0.06 | -1.18 | 5.05 | 5.15 | 4.97 | 38018 |
| 1730241600 | 5.08 | 0.03 | 0.59 | 4.97 | 5.1 | 4.875 | 30219 |
| 1730155200 | 5.05 | 0.06 | 1.20 | 5 | 5.11 | 4.83 | 13940 |
| 1729896000 | 4.99 | -0.12 | -2.35 | 5.04 | 5.0999 | 4.95 | 6732 |
| 1729809600 | 5.11 | 0.05 | 0.99 | 5.1 | 5.232 | 4.8045 | 8116 |
| 1729723200 | 5.0599999 | 0.29 | 6.08 | 4.71 | 5.22 | 4.7 | 43844 |
| 1729636800 | 4.7699999 | -0.4 | -7.74 | 5.15 | 5.15 | 4.72 | 23849 |
| 1729550400 | 5.17 | -0.11 | -2.08 | 5.34 | 5.34 | 5.0599999 | 24949 |
| 1729291200 | 5.28 | 0.13 | 2.52 | 5.19 | 5.43 | 5.18 | 95094 |
| 1729204800 | 5.15 | 0.39 | 8.19 | 4.7 | 5.16 | 4.682 | 157081 |
| 1729118400 | 4.76 | 0.31 | 6.97 | 4.46 | 4.76 | 4.35 | 56763 |
| 1729032000 | 4.45 | 0.06 | 1.37 | 4.36 | 4.5032 | 4.28 | 9872 |
| 1728945600 | 4.39 | -0.16 | -3.52 | 4.63 | 4.63 | 4.26 | 17581 |
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
