Premium
Safe Bulkers Inc (SB-C)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 25.45 | 0.15 | 0.59 | 25.38 | 25.4999 | 25.38 | 780 |
| 1735861200 | 25.3 | -0.18 | -0.71 | 25.5 | 25.5328 | 24.95 | 12150 |
| 1735688400 | 25.4799 | 0 | 0.00 | 25.48 | 25.48 | 25.4799 | 100 |
| 1735602000 | 25.4799 | -0 | -0.00 | 25.48 | 25.48 | 25.46 | 677 |
| 1735342800 | 25.48 | 0.08 | 0.31 | 25.48 | 25.48 | 25.48 | 500 |
| 1735256400 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 38 |
| 1735077840 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.3999 | 1559 |
| 1734997200 | 25.3999 | -0 | -0.00 | 25.35 | 25.4 | 25.35 | 1447 |
| 1734738000 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1734651600 | 25.4 | 0 | 0.00 | 25.41 | 25.41 | 25.4 | 732 |
| 1734565200 | 25.4 | -0.04 | -0.16 | 25.44 | 25.44 | 25.4 | 936 |
| 1734478800 | 25.44 | -0.06 | -0.24 | 25.51 | 25.6272 | 25.44 | 7478 |
| 1734392400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2 |
| 1734133200 | 25.5 | 0.05 | 0.20 | 25.5698 | 25.5698 | 25.44 | 211 |
| 1734046800 | 25.45 | -0.09 | -0.35 | 25.55 | 25.55 | 25.45 | 253 |
| 1733960400 | 25.54 | 0.07 | 0.27 | 25.5 | 25.54 | 25.5 | 206 |
| 1733874000 | 25.47 | -0.14 | -0.55 | 25.47 | 25.47 | 25.47 | 194 |
| 1733787600 | 25.61 | 0.02 | 0.08 | 25.6229 | 25.6229 | 25.61 | 377 |
| 1733528400 | 25.59 | -0.02 | -0.06 | 25.7 | 25.8 | 25.47 | 2277 |
| 1733442000 | 25.605 | 0 | 0.00 | 25.605 | 25.605 | 25.605 | 0 |
| 1733355600 | 25.605 | -0.17 | -0.68 | 25.55 | 25.605 | 25.55 | 550 |
| 1733269200 | 25.7794 | 0 | 0.00 | 25.6 | 25.7794 | 25.6 | 1 |
| 1733182800 | 25.7794 | 0.36 | 1.41 | 25.69 | 25.7794 | 25.69 | 528 |
| 1732917840 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1732750800 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 4 |
| 1732664400 | 25.42 | -0.09 | -0.35 | 25.43 | 25.43 | 25.42 | 300 |
| 1732578000 | 25.51 | 0 | 0.00 | 25.51 | 25.51 | 25.51 | 53 |
| 1732318800 | 25.51 | 0 | 0.00 | 25.46 | 25.51 | 25.46 | 129 |
| 1732232400 | 25.51 | 0.05 | 0.20 | 25.52 | 25.52 | 25.51 | 190 |
| 1732146000 | 25.46 | -0.24 | -0.93 | 25.61 | 25.61 | 25.46 | 2543 |
| 1732059600 | 25.6999 | 0.05 | 0.19 | 25.7 | 25.7 | 25.6999 | 302 |
| 1731973200 | 25.65 | -0.14 | -0.54 | 25.75 | 26 | 25.6 | 4319 |
| 1731714000 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 70 |
| 1731627600 | 25.79 | -0.01 | -0.04 | 25.79 | 25.79 | 25.7899 | 1600 |
| 1731541200 | 25.7999 | 0.17 | 0.68 | 25.55 | 25.8 | 25.55 | 1962 |
| 1731454800 | 25.625 | 0.02 | 0.09 | 25.55 | 25.625 | 25.55 | 205 |
| 1731368400 | 25.6028 | -0.02 | -0.06 | 25.56 | 25.6323 | 25.56 | 1300 |
| 1731109200 | 25.6194 | 0.01 | 0.04 | 25.61 | 25.6194 | 25.602 | 708 |
| 1731022800 | 25.61 | -0.01 | -0.04 | 25.62 | 25.6518 | 25.6 | 1221 |
| 1730936400 | 25.62 | -0.03 | -0.12 | 25.61 | 25.62 | 25.61 | 580 |
| 1730850000 | 25.65 | -0.15 | -0.58 | 25.98 | 26 | 25.5501 | 1251 |
| 1730763600 | 25.8 | 0.25 | 0.96 | 25.8 | 25.8229 | 25.8 | 940 |
| 1730500800 | 25.5544 | -0.3 | -1.14 | 25.5544 | 25.7 | 25.5544 | 618 |
| 1730414400 | 25.85 | 0 | 0.00 | 25.89 | 25.89 | 25.85 | 20 |
| 1730328000 | 25.85 | -0.04 | -0.15 | 25.85 | 25.85 | 25.85 | 144 |
| 1730241600 | 25.89 | 0.31 | 1.19 | 25.62 | 25.89 | 25.62 | 4487 |
| 1730155200 | 25.585 | 0.03 | 0.10 | 25.55 | 25.585 | 25.55 | 662 |
| 1729896000 | 25.56 | -0.05 | -0.18 | 25.59 | 25.59 | 25.55 | 596 |
| 1729809600 | 25.6057 | -0.09 | -0.37 | 25.68 | 25.68 | 25.6057 | 358 |
| 1729723200 | 25.7 | 0.05 | 0.18 | 25.68 | 25.7 | 25.68 | 760 |
| 1729636800 | 25.6539 | -0.03 | -0.10 | 25.67 | 25.67 | 25.6539 | 1173 |
| 1729550400 | 25.68 | 0.17 | 0.67 | 25.56 | 25.68 | 25.55 | 6353 |
| 1729291200 | 25.51 | -0.42 | -1.62 | 25.49 | 25.55 | 25.42 | 2295 |
| 1729204800 | 25.93 | -0.01 | -0.03 | 25.9 | 25.93 | 25.89 | 1300 |
| 1729118400 | 25.9378 | 0.11 | 0.42 | 25.8 | 25.9378 | 25.8 | 1576 |
| 1729032000 | 25.83 | 0.08 | 0.31 | 25.69 | 25.83 | 25.63 | 2321 |
| 1728945600 | 25.75 | -0.12 | -0.46 | 25.8227 | 25.88 | 25.61 | 12211 |
| 1728686400 | 25.87 | -0.01 | -0.04 | 25.8 | 25.87 | 25.65 | 3984 |
| 1728600000 | 25.88 | 0.03 | 0.12 | 25.88 | 25.88 | 25.88 | 531 |
| 1728513600 | 25.85 | 0.12 | 0.47 | 25.88 | 25.88 | 25.66 | 236 |
| 1728427200 | 25.73 | 0.08 | 0.31 | 25.8799 | 25.8799 | 25.73 | 645 |
| 1728340800 | 25.65 | -0.02 | -0.08 | 25.67 | 25.67 | 25.63 | 271 |
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
