Premium
SilverBox Corp IV (SBXD.U)
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 | -0.0604 | -0.595073891626 | 10.15 | 10.15 | 10.05 | 401 | 10.07249421 | CS |
| 4 | 0.0596 | 0.594217347956 | 10.03 | 10.84 | 10.0201 | 8112 | 10.05317627 | CS |
| 12 | 0.0896 | 0.896 | 10 | 10.84 | 9.98 | 86153 | 10.0013231 | CS |
| 26 | 0.0896 | 0.896 | 10 | 10.84 | 9.98 | 86153 | 10.0013231 | CS |
| 52 | 0.0896 | 0.896 | 10 | 10.84 | 9.98 | 86153 | 10.0013231 | CS |
| 156 | 0.0896 | 0.896 | 10 | 10.84 | 9.98 | 86153 | 10.0013231 | CS |
| 260 | 0.0896 | 0.896 | 10 | 10.84 | 9.98 | 86153 | 10.0013231 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 10.0896 | 0 | 0.00 | 10.05 | 10.0896 | 10.05 | 53 |
| 1730414400 | 10.0896 | 0 | 0.03 | 10.0896 | 10.0896 | 10.05 | 204 |
| 1730328000 | 10.087 | 0.04 | 0.37 | 10.087 | 10.087 | 10.087 | 1000 |
| 1730241600 | 10.05 | -0.1 | -0.99 | 10.05 | 10.05 | 10.05 | 800 |
| 1730155200 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1729896000 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1729809600 | 10.15 | 0.05 | 0.50 | 10.1 | 10.1538 | 10.1 | 2970 |
| 1729723200 | 10.1 | -0.1 | -0.98 | 10.3 | 10.3 | 10.1 | 8657 |
| 1729636800 | 10.2 | 0.15 | 1.48 | 10.2001 | 10.5 | 10.2 | 11840 |
| 1729550400 | 10.0512 | 0.02 | 0.21 | 10.634 | 10.634 | 10.0512 | 1332 |
| 1729291200 | 10.03 | -0.01 | -0.10 | 10.03 | 10.03 | 10.03 | 562 |
| 1729204800 | 10.04 | 0.01 | 0.10 | 10.03 | 10.04 | 10.03 | 62300 |
| 1729118400 | 10.03 | 0.01 | 0.10 | 10.03 | 10.03 | 10.025 | 50663 |
| 1729032000 | 10.0201 | -0.01 | -0.10 | 10.84 | 10.84 | 10.0201 | 1989 |
| 1728945600 | 10.03 | -0.01 | -0.10 | 10.0251 | 10.03 | 10.0251 | 810 |
| 1728686400 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1728600000 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1728513600 | 10.04 | 0 | 0.00 | 10.0316 | 10.04 | 10.0316 | 4406 |
| 1728427200 | 10.04 | 0.01 | 0.10 | 10.05 | 10.05 | 10.04 | 2400 |
| 1728340800 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 5200 |
| 1728081600 | 10.03 | 0.01 | 0.10 | 10.03 | 10.03 | 10.03 | 7100 |
| 1727995200 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1727908800 | 10.02 | 0 | 0.00 | 10.02 | 10.021419 | 10.02 | 3701 |
| 1727822400 | 10.02 | -0.01 | -0.10 | 10.02 | 10.025 | 10.02 | 151490 |
| 1727736000 | 10.03 | 0.01 | 0.10 | 10.0246 | 10.03 | 10.0246 | 700 |
| 1727476800 | 10.02 | -0.01 | -0.05 | 10.025 | 10.025 | 10.02 | 6951 |
| 1727390400 | 10.025 | 0 | 0.03 | 10.025 | 10.1 | 10.02 | 230613 |
| 1727304000 | 10.0215 | 0 | 0.01 | 10.02 | 10.025 | 10.02 | 5846 |
| 1727217600 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10.01 | 62717 |
| 1727131200 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1726872000 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 101113 |
| 1726785600 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1726699200 | 10.02 | 0 | 0.00 | 10.0126 | 10.02 | 10.01 | 2730 |
| 1726612800 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 3722 |
| 1726526400 | 10.02 | 0.01 | 0.10 | 10.02 | 10.02 | 10.02 | 1388 |
| 1726267200 | 10.01 | 0.01 | 0.10 | 10.01 | 10.01 | 10 | 1587 |
| 1726180800 | 10 | -0.01 | -0.10 | 10 | 10 | 9.99 | 42747 |
| 1726094400 | 10.01 | -0.01 | -0.10 | 10.01 | 10.015 | 10.01 | 110672 |
| 1726008000 | 10.02 | 0.01 | 0.10 | 10.02 | 10.02 | 10.02 | 20000 |
| 1725921600 | 10.01 | -0.01 | -0.10 | 10.01 | 10.02 | 10 | 210018 |
| 1725662400 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 1200 |
| 1725576000 | 10.02 | -0.01 | -0.10 | 10.02 | 10.02 | 10.02 | 4512 |
| 1725489600 | 10.03 | 0.01 | 0.10 | 10.05 | 10.05 | 10.03 | 4243 |
| 1725403200 | 10.02 | 0.02 | 0.20 | 10.02 | 10.03 | 10.01 | 107389 |
| 1725057600 | 10 | -0.01 | -0.12 | 10 | 10 | 10 | 10950 |
| 1724971200 | 10.0119 | 0.01 | 0.12 | 10 | 10.0119 | 10 | 14464 |
| 1724884800 | 10 | 0 | 0.00 | 10 | 10.015 | 10 | 191856 |
| 1724798400 | 10 | 0 | 0.00 | 10 | 10.0143 | 9.9949999 | 497595 |
| 1724712000 | 10 | 0 | 0.00 | 10 | 10.01 | 10 | 20925 |
| 1724452800 | 10 | 0 | 0.00 | 10.005 | 10.005 | 10 | 19444 |
| 1724366400 | 10 | -0.01 | -0.10 | 10 | 10.01 | 10 | 31270 |
| 1724280000 | 10.01 | 0.01 | 0.10 | 10.0012 | 10.02 | 10.0012 | 149648 |
| 1724193600 | 10 | 0.01 | 0.05 | 10 | 10.02 | 10 | 78103 |
| 1724107200 | 9.9949999 | 0 | 0.05 | 10 | 10 | 9.99 | 268786 |
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
