Premium
SEMrush Holdings Inc (SEMR)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -3.39920948617 | 12.65 | 12.72 | 11.85 | 409789 | 12.32766971 | CS |
| 4 | -1.24 | -9.21248142645 | 13.46 | 14.47 | 11.85 | 437641 | 13.37432328 | CS |
| 12 | -1.93 | -13.6395759717 | 14.15 | 15.1 | 11.85 | 421030 | 13.58013345 | CS |
| 26 | -0.66 | -5.12422360248 | 12.88 | 15.84 | 11.85 | 409973 | 13.8024135 | CS |
| 52 | -1.67 | -12.0230381569 | 13.89 | 16.42 | 9.64 | 493126 | 13.34790109 | CS |
| 156 | -8.92 | -42.1948912015 | 21.14 | 22 | 7.16 | 362914 | 11.78873366 | CS |
| 260 | 0.72 | 6.26086956522 | 11.5 | 32.479 | 7.16 | 368770 | 13.59475822 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 12.32 | -0.16 | -1.28 | 12.51 | 12.59 | 12.25 | 131427 |
| 1734997200 | 12.48 | 0.28 | 2.30 | 12.22 | 12.49 | 12.03 | 432420 |
| 1734738000 | 12.2 | -0.16 | -1.29 | 12.06 | 12.42 | 11.85 | 622673 |
| 1734651600 | 12.36 | -0.02 | -0.16 | 12.65 | 12.72 | 12.22 | 452635 |
| 1734565200 | 12.38 | -0.8 | -6.07 | 13.24 | 13.25 | 12.205 | 549398 |
| 1734478800 | 13.18 | -0.23 | -1.72 | 13.24 | 13.5 | 13.12 | 471241 |
| 1734392400 | 13.41 | 0.11 | 0.83 | 13.25 | 13.53 | 13.15 | 501551 |
| 1734133200 | 13.3 | -0.53 | -3.83 | 13.96 | 13.96 | 13.27 | 508035 |
| 1734046800 | 13.83 | -0.34 | -2.40 | 14 | 14.09 | 13.7 | 875188 |
| 1733960400 | 14.17 | 0.2 | 1.43 | 14.05 | 14.295 | 13.85 | 440458 |
| 1733874000 | 13.97 | 0.28 | 2.05 | 13.76 | 14.1322 | 13.61 | 521206 |
| 1733787600 | 13.69 | -0.44 | -3.11 | 14.18 | 14.19 | 13.58 | 381982 |
| 1733528400 | 14.13 | 0.05 | 0.36 | 14.18 | 14.47 | 14.06 | 323215 |
| 1733442000 | 14.08 | -0.1 | -0.71 | 14.2 | 14.24 | 13.94 | 365806 |
| 1733355600 | 14.18 | 0.41 | 2.98 | 13.88 | 14.2546 | 13.73 | 545639 |
| 1733269200 | 13.77 | 0.07 | 0.51 | 13.65 | 13.908 | 13.58 | 283953 |
| 1733182800 | 13.7 | 0.1 | 0.74 | 13.52 | 13.76 | 13.4 | 324479 |
| 1732917840 | 13.6 | 0.18 | 1.34 | 13.46 | 13.72 | 13.4364 | 146238 |
| 1732750800 | 13.42 | -0.42 | -3.03 | 13.69 | 13.86 | 13.4 | 376056 |
| 1732664400 | 13.84 | -0.06 | -0.43 | 13.89 | 14.07 | 13.8 | 313845 |
| 1732578000 | 13.9 | -0.27 | -1.91 | 14.32 | 14.82 | 13.86 | 736911 |
| 1732318800 | 14.17 | -0.59 | -4.00 | 14.79 | 14.805 | 13.8 | 1763301 |
| 1732232400 | 14.76 | 0.49 | 3.43 | 14.33 | 15.1 | 14.06 | 426753 |
| 1732146000 | 14.27 | 0.16 | 1.13 | 14.08 | 14.43 | 13.99 | 432122 |
| 1732059600 | 14.11 | 0.43 | 3.14 | 13.56 | 14.11 | 13.54 | 616519 |
| 1731973200 | 13.68 | 0.31 | 2.32 | 13.4 | 13.925 | 13.4 | 560094 |
| 1731714000 | 13.37 | 0.1 | 0.75 | 13.32 | 13.41 | 13.02 | 323518 |
| 1731627600 | 13.27 | -0.63 | -4.53 | 13.96 | 13.98 | 13.23 | 460439 |
| 1731541200 | 13.9 | -0.09 | -0.64 | 14.11 | 14.4721 | 13.89 | 505323 |
| 1731454800 | 13.99 | -0.05 | -0.36 | 13.89 | 14.3 | 13.89 | 431243 |
| 1731368400 | 14.04 | 0.78 | 5.88 | 13.67 | 14.17 | 13.411 | 447750 |
| 1731109200 | 13.26 | -1.02 | -7.14 | 13 | 13.28 | 12.05 | 1249180 |
| 1731022800 | 14.28 | 0.48 | 3.48 | 13.93 | 14.47 | 13.89 | 425192 |
| 1730936400 | 13.8 | 0.51 | 3.84 | 13.92 | 13.92 | 13.4 | 436606 |
| 1730850000 | 13.29 | 0.21 | 1.61 | 13.02 | 13.37 | 13 | 260541 |
| 1730763600 | 13.08 | -0.07 | -0.53 | 13.06 | 13.25 | 12.7649 | 210948 |
| 1730500800 | 13.15 | 0.04 | 0.31 | 13.23 | 13.3 | 12.99 | 287086 |
| 1730414400 | 13.11 | -0.18 | -1.35 | 13.29 | 13.32 | 13.11 | 214647 |
| 1730328000 | 13.29 | 0.14 | 1.06 | 13.15 | 13.4 | 13.08 | 265135 |
| 1730241600 | 13.15 | 0.22 | 1.70 | 12.99 | 13.2 | 12.89 | 259570 |
| 1730155200 | 12.93 | 0.23 | 1.81 | 12.87 | 13.025 | 12.79 | 187648 |
| 1729896000 | 12.7 | -0.07 | -0.55 | 12.79 | 12.88 | 12.61 | 173957 |
| 1729809600 | 12.77 | -0.05 | -0.39 | 12.91 | 12.98 | 12.72 | 224760 |
| 1729723200 | 12.82 | -0.5 | -3.75 | 13.3 | 13.35 | 12.8136 | 235132 |
| 1729636800 | 13.32 | -0.21 | -1.55 | 13.47 | 13.505 | 13.31 | 140032 |
| 1729550400 | 13.53 | -0.14 | -1.02 | 13.71 | 14 | 13.51 | 253340 |
| 1729291200 | 13.67 | 0.43 | 3.25 | 13.23 | 13.68 | 13.09 | 349570 |
| 1729204800 | 13.24 | -0.07 | -0.53 | 13.5 | 13.64 | 13.09 | 569843 |
| 1729118400 | 13.31 | -0.15 | -1.11 | 13.45 | 13.46 | 13.19 | 269430 |
| 1729032000 | 13.46 | 0.26 | 1.97 | 13.2 | 13.615 | 13.06 | 273310 |
| 1728945600 | 13.2 | 0.04 | 0.30 | 13.25 | 13.25 | 13.09 | 187535 |
| 1728686400 | 13.16 | 0.08 | 0.61 | 13.06 | 13.27 | 13.03 | 202311 |
| 1728600000 | 13.08 | -0.13 | -0.98 | 13.1 | 13.23 | 12.92 | 256985 |
| 1728513600 | 13.21 | -0.5 | -3.65 | 13.7 | 13.71 | 13.14 | 354428 |
| 1728427200 | 13.71 | 0.01 | 0.07 | 13.76 | 14.03 | 13.7 | 237774 |
| 1728340800 | 13.7 | -0.73 | -5.06 | 14.2 | 14.24 | 13.69 | 727650 |
| 1728081600 | 14.43 | 0.23 | 1.62 | 14.49 | 14.515 | 14.21 | 445810 |
| 1727995200 | 14.2 | -0.02 | -0.14 | 14.15 | 14.36 | 14.045 | 449876 |
| 1727908800 | 14.22 | -1.02 | -6.69 | 15.79 | 15.84 | 13.95 | 748797 |
| 1727822400 | 15.24 | -0.47 | -2.99 | 15.81 | 15.81 | 15.21 | 233774 |
| 1727736000 | 15.71 | 0.33 | 2.15 | 15.31 | 15.76 | 15.31 | 299176 |
| 1727476800 | 15.38 | 0.26 | 1.72 | 15.16 | 15.43 | 15.13 | 209884 |
| 1727390400 | 15.12 | -0.32 | -2.07 | 15.65 | 15.65 | 15.03 | 404240 |
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
