Premium
SilverBox Corp IV (SBXD)
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 | -0.05 | -0.492610837438 | 10.15 | 10.15 | 10.08 | 57148 | 10.09435573 | CS |
| 4 | 0.06 | 0.597609561753 | 10.04 | 10.18 | 10.03 | 22655 | 10.07473148 | CS |
| 12 | 0.15 | 1.50753768844 | 9.95 | 10.48 | 9.95 | 43527 | 10.02090654 | CS |
| 26 | 0.15 | 1.50753768844 | 9.95 | 10.48 | 9.95 | 43527 | 10.02090654 | CS |
| 52 | 0.15 | 1.50753768844 | 9.95 | 10.48 | 9.95 | 43527 | 10.02090654 | CS |
| 156 | 0.15 | 1.50753768844 | 9.95 | 10.48 | 9.95 | 43527 | 10.02090654 | CS |
| 260 | 0.15 | 1.50753768844 | 9.95 | 10.48 | 9.95 | 43527 | 10.02090654 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.1 | 0.01 | 0.10 | 10.1 | 10.1 | 10.1 | 101400 |
| 1734997200 | 10.09 | 0 | 0.00 | 10.1 | 10.1 | 10.09 | 102488 |
| 1734738000 | 10.09 | 0.01 | 0.10 | 10.08 | 10.12 | 10.08 | 22873 |
| 1734651600 | 10.08 | -0.06 | -0.59 | 10.08 | 10.12 | 10.08 | 1731 |
| 1734565200 | 10.14 | 0.06 | 0.60 | 10.14 | 10.14 | 10.14 | 105 |
| 1734478800 | 10.08 | 0 | 0.00 | 10.08 | 10.0987 | 10.08 | 32602 |
| 1734392400 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 2 |
| 1734133200 | 10.08 | 0.01 | 0.10 | 10.07 | 10.08 | 10.06 | 1402 |
| 1734046800 | 10.07 | 0.01 | 0.05 | 10.065 | 10.07 | 10.05 | 1849 |
| 1733960400 | 10.065 | 0 | 0.01 | 10.0687 | 10.07 | 10.05 | 8242 |
| 1733874000 | 10.0639 | 0 | 0.04 | 10.0639 | 10.0639 | 10.0639 | 399 |
| 1733787600 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 0 |
| 1733528400 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.0401 | 1165 |
| 1733442000 | 10.06 | 0.01 | 0.10 | 10.0513 | 10.06 | 10.0513 | 1065 |
| 1733355600 | 10.05 | 0.01 | 0.10 | 10.05 | 10.05 | 10.05 | 1299 |
| 1733269200 | 10.04 | 0 | 0.00 | 10.0454 | 10.0454 | 10.04 | 100455 |
| 1733182800 | 10.04 | 0 | 0.00 | 10.05 | 10.05 | 10.04 | 26224 |
| 1732917840 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.03 | 3400 |
| 1732750800 | 10.04 | 0.01 | 0.10 | 10.0448 | 10.0448 | 10.04 | 101087 |
| 1732664400 | 10.03 | -0.01 | -0.08 | 10.04 | 10.0502 | 10.03 | 37169 |
| 1732578000 | 10.0384 | 0.01 | 0.08 | 10.03 | 10.04 | 10.03 | 65929 |
| 1732318800 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 700 |
| 1732232400 | 10.03 | 0.01 | 0.05 | 10.03 | 10.03 | 10.01 | 41075 |
| 1732146000 | 10.0249 | 0 | 0.05 | 10.03 | 10.03 | 10.02 | 6274 |
| 1732059600 | 10.02 | -0.01 | -0.10 | 10.03 | 10.0301 | 10.02 | 147509 |
| 1731973200 | 10.03 | 0.01 | 0.10 | 10.05 | 10.05 | 10.03 | 18042 |
| 1731714000 | 10.02 | -0.02 | -0.20 | 10.02 | 10.03 | 10.02 | 2528 |
| 1731627600 | 10.04 | -0.01 | -0.10 | 10.035 | 10.04 | 10.03 | 100275 |
| 1731541200 | 10.05 | 0.02 | 0.15 | 10.05 | 10.05 | 10.05 | 9 |
| 1731454800 | 10.0349 | 0 | 0.05 | 10.04 | 10.04 | 10.03 | 654 |
| 1731368400 | 10.03 | -0.02 | -0.20 | 10.03 | 10.03 | 10.03 | 403 |
| 1731109200 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.05 | 0 |
| 1731022800 | 10.05 | -0.02 | -0.20 | 10.05 | 10.05 | 10.05 | 203 |
| 1730936400 | 10.07 | 0.03 | 0.25 | 10.07 | 10.07 | 10.07 | 0 |
| 1730850000 | 10.045 | 0.02 | 0.15 | 10.07 | 10.07 | 10.04 | 4854 |
| 1730763600 | 10.03 | 0 | 0.02 | 10.0252 | 10.03 | 10 | 8472 |
| 1730500800 | 10.0284 | 0.01 | 0.08 | 10.02 | 10.03 | 10.02 | 88831 |
| 1730414400 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 2 |
| 1730328000 | 10.02 | 0 | 0.00 | 10.02 | 10.04 | 10.02 | 101883 |
| 1730241600 | 10.02 | 0.01 | 0.10 | 10.02 | 10.02 | 10.01 | 10225 |
| 1730155200 | 10.01 | 0.01 | 0.10 | 10.0266 | 10.1845 | 10.01 | 68664 |
| 1729896000 | 10 | 0 | 0.00 | 10 | 10.4 | 9.9962 | 253875 |
| 1729809600 | 10 | 0 | 0.00 | 10 | 10 | 9.99 | 100905 |
| 1729723200 | 10 | 0 | 0.00 | 10 | 10 | 10 | 643718 |
| 1729636800 | 10 | 0 | 0.00 | 10 | 10 | 10 | 6793 |
| 1729550400 | 10 | 0.01 | 0.10 | 10 | 10 | 10 | 104 |
| 1729291200 | 9.99 | -0.01 | -0.10 | 9.99 | 9.99 | 9.985 | 190072 |
| 1729204800 | 10 | 0 | 0.00 | 9.99 | 10 | 9.99 | 2 |
| 1729118400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 116 |
| 1729032000 | 10 | 0 | 0.00 | 9.99 | 10 | 9.99 | 1303 |
| 1728945600 | 10 | 0 | 0.00 | 10 | 10 | 10 | 2 |
| 1728686400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 1466 |
| 1728600000 | 10 | 0.01 | 0.10 | 10.05 | 10.05 | 10 | 1444 |
| 1728513600 | 9.99 | 0.01 | 0.10 | 10.48 | 10.48 | 9.99 | 21010 |
| 1728427200 | 9.98 | 0 | 0.00 | 9.99 | 9.99 | 9.98 | 67 |
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
