Premium
SilverBox Corp IV (SBXD)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.296442687747 | 10.12 | 10.15 | 10.1 | 6404 | 10.13454403 | CS |
| 4 | 0.04 | 0.395647873393 | 10.11 | 10.15 | 10.09 | 2439 | 10.12378367 | CS |
| 12 | 0.12 | 1.1964107677 | 10.03 | 10.18 | 10.01 | 17563 | 10.07162419 | CS |
| 26 | 0.2 | 2.01005025126 | 9.95 | 10.48 | 9.95 | 31693 | 10.02909632 | CS |
| 52 | 0.2 | 2.01005025126 | 9.95 | 10.48 | 9.95 | 31693 | 10.02909632 | CS |
| 156 | 0.2 | 2.01005025126 | 9.95 | 10.48 | 9.95 | 31693 | 10.02909632 | CS |
| 260 | 0.2 | 2.01005025126 | 9.95 | 10.48 | 9.95 | 31693 | 10.02909632 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 10.15 | 0.01 | 0.10 | 10.3 | 10.3 | 10.15 | 424115 |
| 1739317200 | 10.14 | 0 | 0.00 | 10.14 | 10.15 | 10.12 | 3984 |
| 1739230800 | 10.14 | 0.02 | 0.20 | 10.11 | 10.14 | 10.1 | 21723 |
| 1738971600 | 10.12 | 0.02 | 0.20 | 10.12 | 10.12 | 10.12 | 3891 |
| 1738885200 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 3 |
| 1738798800 | 10.1 | -0 | -0.00 | 10.12 | 10.15 | 10.1 | 2419 |
| 1738712400 | 10.1001 | 0 | 0.00 | 10.12 | 10.12 | 10.1 | 582 |
| 1738626000 | 10.1 | 0.01 | 0.10 | 10.09 | 10.1196 | 10.09 | 4156 |
| 1738366800 | 10.09 | 0 | 0.00 | 10.11 | 10.11 | 10.09 | 174 |
| 1738280400 | 10.09 | 0 | 0.00 | 10.11 | 10.11 | 10.09 | 1610 |
| 1738194000 | 10.09 | 0 | 0.00 | 10.0987 | 10.0987 | 10.09 | 1620 |
| 1738107600 | 10.09 | 0 | 0.00 | 10.11 | 10.11 | 10.09 | 2 |
| 1738021200 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1737762000 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 720 |
| 1737675600 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1737589200 | 10.09 | 0 | 0.00 | 10.09 | 10.103 | 10.09 | 1499 |
| 1737502800 | 10.09 | -0.01 | -0.10 | 10.15 | 10.15 | 10.09 | 707 |
| 1737157200 | 10.1 | 0 | 0.00 | 10.11 | 10.11 | 10.1 | 4 |
| 1737070800 | 10.1 | -0.01 | -0.10 | 10.15 | 10.15 | 10.1 | 674 |
| 1736984400 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 136 |
| 1736898000 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 135 |
| 1736811600 | 10.11 | 0.01 | 0.10 | 10.11 | 10.11 | 10.11 | 102 |
| 1736552400 | 10.1001 | 0.01 | 0.10 | 10.09 | 10.11 | 10.09 | 91782 |
| 1736379600 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.09 | 0 |
| 1736293200 | 10.09 | -0 | -0.03 | 10.09 | 10.0901 | 10.09 | 50650 |
| 1736206800 | 10.0928 | 0 | 0.03 | 10.0928 | 10.0928 | 10.0928 | 699 |
| 1735947600 | 10.09 | 0 | 0.00 | 10.09 | 10.09 | 10.085 | 96810 |
| 1735861200 | 10.09 | -0.01 | -0.10 | 10.09 | 10.09 | 10.09 | 4009 |
| 1735688400 | 10.1 | 0 | 0.00 | 10.09 | 10.1 | 10.09 | 1 |
| 1735602000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 1 |
| 1735342800 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1735256400 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 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 | 10.15 | 10.15 | 10.08 | 22874 |
| 1734651600 | 10.08 | -0.06 | -0.59 | 10.15 | 10.15 | 10.08 | 1831 |
| 1734565200 | 10.14 | 0.06 | 0.60 | 10.18 | 10.18 | 10.14 | 305 |
| 1734478800 | 10.08 | 0 | 0.00 | 10.08 | 10.0987 | 10.08 | 32782 |
| 1734392400 | 10.08 | 0 | 0.00 | 10.07 | 10.08 | 10.07 | 203 |
| 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 | 1169 |
| 1733442000 | 10.06 | 0.01 | 0.10 | 10.06 | 10.06 | 10.0513 | 1165 |
| 1733355600 | 10.05 | 0.01 | 0.10 | 10.05 | 10.05 | 10.05 | 1399 |
| 1733269200 | 10.04 | 0 | 0.00 | 10.05 | 10.05 | 10.04 | 100555 |
| 1733182800 | 10.04 | 0 | 0.00 | 10.05 | 10.05 | 10.04 | 26324 |
| 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 | 66029 |
| 1732318800 | 10.03 | 0 | 0.00 | 10.02 | 10.03 | 10.02 | 800 |
| 1732232400 | 10.03 | 0.01 | 0.05 | 10.09 | 10.09 | 10.01 | 41175 |
| 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 | 10.18 | 10.18 | 10.03 | 18186 |
| 1731714000 | 10.02 | -0.02 | -0.20 | 10.02 | 10.03 | 10.02 | 2528 |
| 1731627600 | 10.04 | -0.01 | -0.10 | 10.05 | 10.05 | 10.03 | 100375 |
| 1731541200 | 10.05 | 0.02 | 0.15 | 10.05 | 10.05 | 10.05 | 109 |
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
