Premium
Scorpio Tankers Inc (SBBA)
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 | 0.08 | 0.319233838787 | 25.06 | 25.14 | 25.03 | 4089 | 25.07779014 | CS |
| 4 | -0.16 | -0.632411067194 | 25.3 | 25.45 | 25.01 | 4358 | 25.15134158 | CS |
| 12 | -0.02 | -0.0794912559618 | 25.16 | 25.45 | 25 | 3735 | 25.19025649 | CS |
| 26 | 0.06 | 0.239234449761 | 25.08 | 25.45 | 25 | 3765 | 25.18644501 | CS |
| 52 | 0.14 | 0.56 | 25 | 25.45 | 24.89 | 4020 | 25.19982494 | CS |
| 156 | 0.36 | 1.45278450363 | 24.78 | 26.45 | 24.17 | 4639 | 24.9491378 | CS |
| 260 | 0.24 | 0.963855421687 | 24.9 | 26.45 | 21.6837 | 6893 | 24.87613057 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 25.12 | 0 | 0.00 | 25.11 | 25.12 | 25.1 | 1142 |
| 1734997200 | 25.12 | 0.05 | 0.20 | 25.12 | 25.12 | 25.05 | 1406 |
| 1734738000 | 25.07 | 0 | 0.00 | 25.03 | 25.08 | 25.03 | 5829 |
| 1734651600 | 25.07 | -0.01 | -0.04 | 25.05 | 25.07 | 25.03 | 9177 |
| 1734565200 | 25.08 | 0 | 0.02 | 25.12 | 25.12 | 25.06 | 8012 |
| 1734478800 | 25.0756 | 0.02 | 0.06 | 25.09 | 25.09 | 25.06 | 3709 |
| 1734392400 | 25.06 | 0.03 | 0.12 | 25.02 | 25.09 | 25.02 | 11779 |
| 1734133200 | 25.03 | -0.42 | -1.65 | 25.02 | 25.08 | 25.01 | 17192 |
| 1734046800 | 25.45 | 0 | 0.00 | 25.43 | 25.45 | 25.39 | 3444 |
| 1733960400 | 25.45 | 0.07 | 0.28 | 25.39 | 25.45 | 25.385 | 4629 |
| 1733874000 | 25.38 | 0.01 | 0.04 | 25.38 | 25.38 | 25.38 | 209 |
| 1733787600 | 25.3705 | 0.01 | 0.04 | 25.38 | 25.38 | 25.3705 | 794 |
| 1733528400 | 25.3601 | 0.03 | 0.12 | 25.36 | 25.39 | 25.36 | 3743 |
| 1733442000 | 25.3299 | -0.02 | -0.08 | 25.34 | 25.4 | 25.3 | 7472 |
| 1733355600 | 25.35 | 0.03 | 0.12 | 25.31 | 25.35 | 25.31 | 222 |
| 1733269200 | 25.3201 | -0.07 | -0.27 | 25.32 | 25.3201 | 25.32 | 1239 |
| 1733182800 | 25.3894 | 0.09 | 0.35 | 25.38 | 25.3894 | 25.34 | 1200 |
| 1732917840 | 25.3 | 0 | 0.00 | 25.31 | 25.31 | 25.3 | 673 |
| 1732750800 | 25.3 | -0.02 | -0.08 | 25.34 | 25.35 | 25.3 | 536 |
| 1732664400 | 25.32 | 0.05 | 0.20 | 25.33 | 25.34 | 25.3 | 1297 |
| 1732578000 | 25.27 | 0.02 | 0.08 | 25.3 | 25.3172 | 25.27 | 2183 |
| 1732318800 | 25.251 | -0.05 | -0.19 | 25.3 | 25.3 | 25.2494 | 4582 |
| 1732232400 | 25.3 | -0.04 | -0.14 | 25.38 | 25.38 | 25.3 | 1573 |
| 1732146000 | 25.335 | 0.04 | 0.14 | 25.3 | 25.35 | 25.27 | 2319 |
| 1732059600 | 25.3 | -0.06 | -0.23 | 25.35 | 25.35 | 25.2601 | 1753 |
| 1731973200 | 25.359 | 0.05 | 0.19 | 25.24 | 25.36 | 25.24 | 6376 |
| 1731714000 | 25.31 | 0.1 | 0.40 | 25.3 | 25.31 | 25.21 | 7110 |
| 1731627600 | 25.21 | -0.06 | -0.23 | 25.24 | 25.31 | 25 | 22134 |
| 1731541200 | 25.2672 | 0.06 | 0.23 | 25.29 | 25.29 | 25.2672 | 496 |
| 1731454800 | 25.21 | -0.03 | -0.12 | 25.21 | 25.29 | 25.21 | 227 |
| 1731368400 | 25.2414 | -0.08 | -0.31 | 25.23 | 25.2414 | 25.22 | 874 |
| 1731109200 | 25.3199 | -0.01 | -0.04 | 25.29 | 25.32 | 25.27 | 1225 |
| 1731022800 | 25.33 | 0.13 | 0.52 | 25.25 | 25.33 | 25.2329 | 3211 |
| 1730936400 | 25.2 | -0.01 | -0.04 | 25.18 | 25.25 | 25.18 | 5220 |
| 1730850000 | 25.21 | 0 | 0.00 | 25.22 | 25.22 | 25.21 | 359 |
| 1730763600 | 25.21 | 0.04 | 0.16 | 25.21 | 25.21 | 25.18 | 3044 |
| 1730500800 | 25.17 | 0.02 | 0.07 | 25.21 | 25.21 | 25.17 | 689 |
| 1730414400 | 25.152 | -0.06 | -0.23 | 25.22 | 25.22 | 25.152 | 3943 |
| 1730328000 | 25.21 | 0.03 | 0.11 | 25.18 | 25.21 | 25.18 | 639 |
| 1730241600 | 25.183 | -0.01 | -0.05 | 25.2 | 25.2 | 25.17 | 528 |
| 1730155200 | 25.1967 | -0.02 | -0.09 | 25.16 | 25.1967 | 25.16 | 2356 |
| 1729896000 | 25.2199 | 0.02 | 0.08 | 25.18 | 25.2199 | 25.15 | 1447 |
| 1729809600 | 25.2 | 0 | 0.00 | 25.2 | 25.22 | 25.17 | 2183 |
| 1729723200 | 25.2 | -0.02 | -0.08 | 25.2 | 25.23 | 25.15 | 5678 |
| 1729636800 | 25.22 | 0.05 | 0.20 | 25.15 | 25.22 | 25.15 | 4267 |
| 1729550400 | 25.1701 | -0.04 | -0.16 | 25.18 | 25.198 | 25.111 | 2474 |
| 1729291200 | 25.21 | 0.03 | 0.12 | 25.19 | 25.22 | 25.14 | 7031 |
| 1729204800 | 25.18 | 0.03 | 0.12 | 25.15 | 25.23 | 25.1418 | 4402 |
| 1729118400 | 25.15 | 0 | 0.00 | 25.1401 | 25.16 | 25.1401 | 1266 |
| 1729032000 | 25.15 | -0.06 | -0.24 | 25.2 | 25.211 | 25.15 | 6184 |
| 1728945600 | 25.21 | 0.04 | 0.16 | 25.19 | 25.215 | 25.16 | 2440 |
| 1728686400 | 25.17 | -0 | -0.00 | 25.18 | 25.21 | 25.1667 | 1544 |
| 1728600000 | 25.1702 | 0.03 | 0.12 | 25.2099 | 25.2199 | 25.16 | 6356 |
| 1728513600 | 25.14 | -0.03 | -0.12 | 25.11 | 25.16 | 25.1 | 14396 |
| 1728427200 | 25.17 | -0.03 | -0.12 | 25.16 | 25.1994 | 25.16 | 2358 |
| 1728340800 | 25.2 | 0.02 | 0.08 | 25.16 | 25.2 | 25.16 | 6518 |
| 1728081600 | 25.18 | 0.02 | 0.06 | 25.18 | 25.2 | 25.175 | 1733 |
| 1727995200 | 25.165 | 0 | 0.02 | 25.16 | 25.17 | 25.16 | 1688 |
| 1727908800 | 25.16 | -0.02 | -0.08 | 25.16 | 25.16 | 25.16 | 415 |
| 1727822400 | 25.1814 | 0 | 0.00 | 25.19 | 25.19 | 25.1814 | 357 |
| 1727736000 | 25.1814 | -0.06 | -0.25 | 25.27 | 25.27 | 25.171 | 3040 |
| 1727476800 | 25.245 | 0.01 | 0.02 | 25.19 | 25.25 | 25.16 | 3289 |
| 1727390400 | 25.24 | 0.06 | 0.23 | 25.19 | 25.25 | 25.16 | 5307 |
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
