Premium
Safe Bulkers Inc (SB-D)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 25.6326 | 0.02 | 0.09 | 25.69 | 25.69 | 25.6 | 1002 |
| 1731109200 | 25.61 | 0 | 0.00 | 25.61 | 25.61 | 25.61 | 414 |
| 1731022800 | 25.61 | -0.14 | -0.54 | 25.63 | 25.63 | 25.61 | 236 |
| 1730936400 | 25.75 | -0.35 | -1.34 | 25.75 | 25.75 | 25.75 | 1152 |
| 1730850000 | 26.1 | 0 | 0.00 | 26.1 | 26.1 | 26.1 | 424 |
| 1730763600 | 26.1 | 0.3 | 1.16 | 25.65 | 26.1 | 25.65 | 1946 |
| 1730500800 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 232 |
| 1730414400 | 25.8 | 0.1 | 0.39 | 25.8 | 25.8 | 25.8 | 261 |
| 1730328000 | 25.7 | -0.03 | -0.13 | 25.7 | 25.7 | 25.7 | 403 |
| 1730241600 | 25.7333 | 0.13 | 0.52 | 25.75 | 25.75 | 25.7333 | 975 |
| 1730155200 | 25.6 | -0.07 | -0.27 | 25.67 | 25.67 | 25.6 | 823 |
| 1729896000 | 25.67 | -0.03 | -0.12 | 25.7 | 25.7 | 25.67 | 553 |
| 1729809600 | 25.7 | 0.05 | 0.19 | 25.67 | 25.7 | 25.6001 | 1211 |
| 1729723200 | 25.65 | 0.04 | 0.16 | 25.61 | 25.7 | 25.61 | 1049 |
| 1729636800 | 25.6098 | 0.01 | 0.04 | 25.66 | 25.66 | 25.6098 | 880 |
| 1729550400 | 25.6 | 0.04 | 0.16 | 25.6 | 25.66 | 25.6 | 1137 |
| 1729291200 | 25.56 | -0.22 | -0.85 | 25.6 | 25.6 | 25.5 | 6557 |
| 1729204800 | 25.78 | 0.04 | 0.15 | 26.046 | 26.14 | 25.76 | 8713 |
| 1729118400 | 25.7422 | -0.06 | -0.22 | 25.7422 | 25.7422 | 25.7422 | 700 |
| 1729032000 | 25.8 | -0.15 | -0.58 | 26.04 | 26.04 | 25.76 | 1095 |
| 1728945600 | 25.95 | 0.04 | 0.15 | 26.03 | 26.0499 | 25.9 | 6967 |
| 1728686400 | 25.91 | -0.12 | -0.48 | 26.02 | 26.05 | 25.91 | 537 |
| 1728600000 | 26.0337 | 0.17 | 0.67 | 26.0337 | 26.0337 | 26.0337 | 824 |
| 1728513600 | 25.86 | -0.02 | -0.09 | 26 | 26 | 25.84 | 1867 |
| 1728427200 | 25.8841 | -0.01 | -0.02 | 26 | 26.04 | 25.8841 | 3129 |
| 1728340800 | 25.89 | -0.01 | -0.04 | 25.67 | 25.89 | 25.6 | 1301 |
| 1728081600 | 25.8999 | -0.09 | -0.35 | 25.98 | 25.98 | 25.8999 | 793 |
| 1727995200 | 25.99 | 0.04 | 0.15 | 25.7203 | 25.99 | 25.7203 | 2461 |
| 1727908800 | 25.9499 | 0.2 | 0.78 | 25.78 | 25.95 | 25.5534 | 2278 |
| 1727822400 | 25.75 | 0.08 | 0.31 | 25.74 | 25.75 | 25.7 | 703 |
| 1727735520 | 25.6697 | -0.03 | -0.12 | 25.6697 | 25.6697 | 25.6697 | 392 |
| 1727476800 | 25.7 | -0.1 | -0.39 | 25.62 | 25.79 | 25.62 | 958 |
| 1727390400 | 25.8 | 0.01 | 0.04 | 25.61 | 25.873 | 25.61 | 2545 |
| 1727304000 | 25.79 | 0.1 | 0.40 | 25.78 | 25.79 | 25.69 | 544 |
| 1727217600 | 25.6863 | -0.1 | -0.40 | 25.75 | 25.77 | 25.5401 | 801 |
| 1727131200 | 25.79 | 0.04 | 0.16 | 25.79 | 25.7999 | 25.79 | 538 |
| 1726872000 | 25.75 | 0.09 | 0.35 | 25.75 | 25.8484 | 25.65 | 2729 |
| 1726785600 | 25.66 | -0.21 | -0.83 | 25.67 | 25.67 | 25.66 | 507 |
| 1726699200 | 25.874 | 0.11 | 0.41 | 25.6001 | 25.874 | 25.6001 | 2630 |
| 1726612800 | 25.7671 | 0.07 | 0.26 | 25.6 | 25.7671 | 25.6 | 876 |
| 1726526400 | 25.7 | -0.09 | -0.35 | 25.82 | 25.82 | 25.65 | 1900 |
| 1726267200 | 25.79 | 0.04 | 0.16 | 25.79 | 25.79 | 25.79 | 139 |
| 1726180800 | 25.75 | 0.2 | 0.78 | 25.65 | 25.75 | 25.55 | 3322 |
| 1726094400 | 25.55 | -0.05 | -0.20 | 25.623 | 25.6493 | 25.55 | 1031 |
| 1726008000 | 25.6 | -0.06 | -0.23 | 25.6 | 25.65 | 25.6 | 1620 |
| 1725921600 | 25.66 | -0.01 | -0.04 | 25.76 | 25.76 | 25.66 | 220 |
| 1725662400 | 25.67 | 0.02 | 0.08 | 25.67 | 25.68 | 25.67 | 3595 |
| 1725576000 | 25.65 | 0.05 | 0.20 | 25.55 | 25.65 | 25.55 | 747 |
| 1725489600 | 25.6 | 0.03 | 0.12 | 25.57 | 25.92 | 25.5 | 2494 |
| 1725403200 | 25.57 | -0.08 | -0.31 | 25.67 | 25.7947 | 25.55 | 3077 |
| 1725057600 | 25.65 | -0.02 | -0.09 | 25.64 | 25.65 | 25.615 | 2481 |
| 1724971200 | 25.672 | 0.09 | 0.36 | 25.85 | 25.85 | 25.61 | 1372 |
| 1724884800 | 25.58 | -0.01 | -0.04 | 25.742 | 25.742 | 25.58 | 3008 |
| 1724798400 | 25.59 | -0.13 | -0.51 | 25.8 | 25.8 | 25.59 | 2255 |
| 1724712000 | 25.72 | -0.1 | -0.39 | 25.82 | 25.9 | 25.72 | 2874 |
| 1724452800 | 25.82 | 0.24 | 0.94 | 25.54 | 25.85 | 25.52 | 9260 |
| 1724366400 | 25.58 | -0.07 | -0.27 | 25.9899 | 25.9899 | 25.58 | 906 |
| 1724280000 | 25.65 | -0.01 | -0.04 | 25.66 | 25.66 | 25.5701 | 745 |
| 1724193600 | 25.66 | 0 | 0.00 | 25.66 | 25.66 | 25.66 | 195 |
| 1724107200 | 25.66 | -0.15 | -0.58 | 25.91 | 25.91 | 25.5 | 14636 |
| 1723848000 | 25.8101 | 0 | 0.00 | 25.99 | 25.99 | 25.8101 | 289 |
| 1723761600 | 25.8101 | 0.09 | 0.37 | 25.71 | 25.8555 | 25.71 | 2477 |
| 1723675200 | 25.7155 | -0.22 | -0.87 | 25.905 | 26.03 | 25.694 | 2278 |
| 1723588800 | 25.94 | 0.18 | 0.70 | 25.94 | 25.94 | 25.94 | 67 |
| 1723502400 | 25.76 | -0.19 | -0.72 | 26.05 | 26.05 | 25.75 | 2549 |
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
