Premium
Silgan Holdings Inc (SLGN)
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 | -1.025 | -1.96793702602 | 52.085 | 52.3 | 50.5 | 465371 | 51.05385708 | CS |
| 4 | -3.685 | -6.73120832953 | 54.745 | 55.14 | 50.5 | 892011 | 52.36231436 | CS |
| 12 | -0.87 | -1.67533217793 | 51.93 | 58.14 | 49.985 | 664771 | 53.47913091 | CS |
| 26 | 8.88 | 21.0526315789 | 42.18 | 58.14 | 41.85 | 598649 | 51.55519098 | CS |
| 52 | 6.53 | 14.6642712778 | 44.53 | 58.14 | 41.14 | 591054 | 48.55931915 | CS |
| 156 | 6.795 | 15.3507285666 | 44.265 | 58.14 | 38.11 | 528839 | 47.46085288 | CS |
| 260 | 6.795 | 15.3507285666 | 44.265 | 58.14 | 38.11 | 528839 | 47.46085288 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 51.06 | -0.14 | -0.27 | 51.27 | 51.27 | 50.5 | 385968 |
| 1736293200 | 51.2 | 0.23 | 0.45 | 51.21 | 51.93 | 50.75 | 455978 |
| 1736206800 | 50.97 | -0.04 | -0.08 | 51.4 | 52.09 | 50.875 | 564704 |
| 1735947600 | 51.01 | -0.04 | -0.08 | 51.01 | 51.49 | 50.68 | 454263 |
| 1735861200 | 51.05 | -1 | -1.92 | 52.22 | 52.3 | 50.85 | 477844 |
| 1735688400 | 52.05 | 0.32 | 0.62 | 52.09 | 52.29 | 51.54 | 422252 |
| 1735602000 | 51.73 | -0.82 | -1.56 | 51.93 | 52.24 | 51.43 | 415272 |
| 1735342800 | 52.55 | -0.32 | -0.61 | 52.55 | 53.39 | 52.44 | 513927 |
| 1735256400 | 52.87 | -0.09 | -0.17 | 52.77 | 53.15 | 52.38 | 473431 |
| 1735077840 | 52.96 | 0.47 | 0.90 | 52.39 | 52.995 | 52.13 | 198251 |
| 1734997200 | 52.49 | 0.31 | 0.59 | 51.79 | 52.52 | 51.405 | 604915 |
| 1734738000 | 52.18 | 0.26 | 0.50 | 52.03 | 53.13 | 51.631 | 7235804 |
| 1734651600 | 51.92 | -0.24 | -0.46 | 52.64 | 53.09 | 51.88 | 648504 |
| 1734565200 | 52.16 | -1.37 | -2.56 | 53.3 | 54.05 | 51.95 | 741755 |
| 1734478800 | 53.53 | -0.65 | -1.20 | 53.91 | 54.33 | 53.18 | 864599 |
| 1734392400 | 54.18 | -0.64 | -1.17 | 54.58 | 54.95 | 54.13 | 605794 |
| 1734133200 | 54.82 | 0.13 | 0.24 | 54.31 | 55.14 | 54.26 | 439697 |
| 1734046800 | 54.69 | -0.12 | -0.22 | 54.6 | 55.09 | 54.38 | 634369 |
| 1733960400 | 54.81 | -0.33 | -0.60 | 55.28 | 55.38 | 54.63 | 922696 |
| 1733874000 | 55.14 | -0.7 | -1.25 | 55.97 | 55.97 | 55.04 | 497431 |
| 1733787600 | 55.84 | 0.46 | 0.83 | 55.66 | 56.68 | 55.36 | 638413 |
| 1733528400 | 55.38 | -1.05 | -1.86 | 56.85 | 56.85 | 55.35 | 466676 |
| 1733442000 | 56.43 | -0.03 | -0.05 | 55.96 | 56.82 | 55.84 | 885883 |
| 1733355600 | 56.46 | -0.29 | -0.51 | 56.43 | 56.82 | 56.16 | 486355 |
| 1733269200 | 56.75 | -0.47 | -0.82 | 57.49 | 57.49 | 56.29 | 405767 |
| 1733182800 | 57.22 | -0.31 | -0.54 | 57.24 | 57.33 | 56.52 | 382660 |
| 1732917840 | 57.53 | 0.08 | 0.14 | 57.57 | 58.04 | 57.46 | 329958 |
| 1732750800 | 57.45 | 0.28 | 0.49 | 57.53 | 58.14 | 57.27 | 669690 |
| 1732664400 | 57.17 | 0.05 | 0.09 | 57.13 | 57.2 | 56.65 | 518728 |
| 1732578000 | 57.12 | 0.59 | 1.04 | 56.84 | 57.61 | 56.84 | 659932 |
| 1732318800 | 56.53 | 0.93 | 1.67 | 55.73 | 56.775 | 55.695 | 544771 |
| 1732232400 | 55.6 | 0.83 | 1.52 | 54.77 | 55.91 | 54.31 | 690914 |
| 1732146000 | 54.77 | 0.48 | 0.88 | 54.02 | 54.91 | 53.97 | 779935 |
| 1732059600 | 54.29 | 0.09 | 0.17 | 53.8 | 54.77 | 53.64 | 686039 |
| 1731973200 | 54.2 | 0.65 | 1.21 | 53.53 | 54.22 | 53.28 | 673203 |
| 1731714000 | 53.55 | -0.38 | -0.70 | 53.96 | 54.38 | 53.46 | 492918 |
| 1731627600 | 53.93 | -1.2 | -2.18 | 55.1 | 55.31 | 53.9 | 489121 |
| 1731541200 | 55.13 | 0.61 | 1.12 | 54.53 | 55.32 | 54.53 | 921365 |
| 1731454800 | 54.52 | 0.45 | 0.83 | 54.1 | 54.77 | 53.89 | 585447 |
| 1731368400 | 54.07 | 0.43 | 0.80 | 54.05 | 54.53 | 53.84 | 696256 |
| 1731109200 | 53.64 | 0.13 | 0.24 | 53.36 | 53.98 | 53.155 | 506773 |
| 1731022800 | 53.51 | -0.46 | -0.85 | 54.12 | 54.22 | 53.355 | 396905 |
| 1730936400 | 53.97 | 0.88 | 1.66 | 55.19 | 55.19 | 53.36 | 595237 |
| 1730850000 | 53.09 | 0.02 | 0.04 | 53 | 53.67 | 52.83 | 625180 |
| 1730763600 | 53.07 | 0.43 | 0.82 | 52.81 | 53.72 | 52.79 | 888238 |
| 1730500800 | 52.64 | 0.9 | 1.74 | 51.98 | 52.69 | 51.6283 | 892766 |
| 1730414400 | 51.74 | -0.67 | -1.28 | 52.91 | 52.91 | 51.525 | 588573 |
| 1730328000 | 52.41 | 1.62 | 3.19 | 50.24 | 52.795 | 49.985 | 941763 |
| 1730241600 | 50.79 | -0.37 | -0.72 | 50.87 | 50.985 | 50.56 | 355791 |
| 1730155200 | 51.16 | 0.26 | 0.51 | 51.18 | 51.86 | 51.14 | 366389 |
| 1729896000 | 50.9 | -0.05 | -0.10 | 51.16 | 51.335 | 50.83 | 389698 |
| 1729809600 | 50.95 | 0 | 0.00 | 50.95 | 51.385 | 50.78 | 235468 |
| 1729723200 | 50.95 | -0.14 | -0.27 | 51.13 | 51.525 | 50.62 | 297156 |
| 1729636800 | 51.09 | -0.29 | -0.56 | 51.24 | 51.3 | 50.77 | 306766 |
| 1729550400 | 51.38 | -1.07 | -2.04 | 52.16 | 52.175 | 51.351 | 336832 |
| 1729291200 | 52.45 | 0.73 | 1.41 | 52.02 | 52.5 | 51.57 | 464923 |
| 1729204800 | 51.72 | 0.15 | 0.29 | 51.93 | 52.22 | 51.69 | 283707 |
| 1729118400 | 51.57 | 0.11 | 0.21 | 51.56 | 52.16 | 51.51 | 424154 |
| 1729032000 | 51.46 | -0.44 | -0.85 | 51.53 | 51.99 | 51.31 | 647796 |
| 1728945600 | 51.9 | 0.33 | 0.64 | 51.58 | 52.03 | 51.405 | 392027 |
| 1728686400 | 51.57 | 0.68 | 1.34 | 51.04 | 51.905 | 50.98 | 376277 |
| 1728600000 | 50.89 | -0.03 | -0.06 | 51.06 | 51.06 | 50.46 | 398662 |
| 1728513600 | 50.92 | 0.32 | 0.63 | 50.52 | 51.205 | 50.41 | 358773 |
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
