Premium
Sylvamo Corporation (SLVM)
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 | 0.59 | 0.728574956779 | 80.98 | 82.86 | 78.13 | 777117 | 80.92326439 | CS |
| 4 | -10.99 | -11.8733794296 | 92.56 | 93.22 | 78.13 | 354507 | 84.74150599 | CS |
| 12 | 0.315 | 0.387668451172 | 81.255 | 98.02 | 78.13 | 268716 | 86.25698599 | CS |
| 26 | 14.08 | 20.8623499778 | 67.49 | 98.02 | 64.36 | 298668 | 80.55322205 | CS |
| 52 | 31.27 | 62.1669980119 | 50.3 | 98.02 | 44.94 | 313068 | 69.68287926 | CS |
| 156 | 54.13 | 197.266763848 | 27.44 | 98.02 | 26.88 | 400272 | 48.87441719 | CS |
| 260 | 50.02 | 158.54199683 | 31.55 | 98.02 | 23.1 | 435875 | 45.96796471 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 81.99 | 0.49 | 0.60 | 81.16 | 82.17 | 80.71 | 85401 |
| 1734997200 | 81.5 | 0.41 | 0.51 | 80.99 | 82.86 | 79.39 | 575120 |
| 1734738000 | 81.09 | 2.01 | 2.54 | 79.04 | 81.15 | 78.13 | 2034536 |
| 1734651600 | 79.08 | -0.45 | -0.57 | 80.98 | 81.37 | 78.562 | 413409 |
| 1734565200 | 79.53 | -6.7 | -7.77 | 86.98 | 87.325 | 78.99 | 425241 |
| 1734478800 | 86.23 | -1.9 | -2.16 | 87.15 | 88.0225 | 85.55 | 270010 |
| 1734392400 | 88.13 | 0.36 | 0.41 | 87.33 | 88.86 | 86.63 | 223462 |
| 1734133200 | 87.77 | -1.44 | -1.61 | 88.305 | 88.305 | 86.72 | 193849 |
| 1734046800 | 89.21 | -0.07 | -0.08 | 89.595 | 90.06 | 87.79 | 150493 |
| 1733960400 | 89.28 | -0.19 | -0.21 | 88.35 | 89.79 | 86.445 | 405960 |
| 1733874000 | 89.47 | -1.81 | -1.98 | 90.795 | 91.54 | 88.59 | 253239 |
| 1733787600 | 91.28 | 0.65 | 0.72 | 91.4 | 92.895 | 90.86 | 185211 |
| 1733528400 | 90.63 | 1.5 | 1.68 | 90.125 | 90.685 | 88.65 | 191804 |
| 1733442000 | 89.13 | -0.45 | -0.50 | 89.322 | 90.31 | 88 | 170039 |
| 1733355600 | 89.58 | -2.33 | -2.54 | 91.91 | 92.46 | 89.441 | 243134 |
| 1733269200 | 91.91 | -1.23 | -1.32 | 92.59 | 93.07 | 90.51 | 195218 |
| 1733182800 | 93.14 | 0.85 | 0.92 | 92.73 | 93.22 | 91.41 | 245705 |
| 1732917840 | 92.29 | 1.03 | 1.13 | 92.56 | 92.745 | 91.44 | 119289 |
| 1732750800 | 91.26 | -3.19 | -3.38 | 94.75 | 95.26 | 90.61 | 278608 |
| 1732664400 | 94.45 | -0.87 | -0.91 | 93.92 | 94.72 | 92.03 | 356554 |
| 1732578000 | 95.32 | 4.42 | 4.86 | 93.59 | 96.42 | 93.11 | 333278 |
| 1732318800 | 90.9 | 2.2 | 2.48 | 89.4 | 91.167 | 88.58 | 242321 |
| 1732232400 | 88.7 | 1.32 | 1.51 | 88.62 | 89.3 | 87.4641 | 158019 |
| 1732146000 | 87.38 | 0.68 | 0.78 | 87.1 | 88.06 | 86.33 | 211240 |
| 1732059600 | 86.7 | 1.18 | 1.38 | 85.64 | 86.7 | 84.14 | 295053 |
| 1731973200 | 85.52 | 0.93 | 1.10 | 85.0203 | 85.92 | 84.17 | 272530 |
| 1731714000 | 84.59 | 0.36 | 0.43 | 85.6867 | 85.86 | 83.61 | 331358 |
| 1731627600 | 84.23 | 2.86 | 3.51 | 81 | 84.73 | 79.77 | 474622 |
| 1731541200 | 81.37 | -7.44 | -8.38 | 88.18 | 88.425 | 81.3208 | 428283 |
| 1731454800 | 88.81 | -6.63 | -6.95 | 93 | 93.5 | 87.1497 | 395113 |
| 1731368400 | 95.44 | -0.25 | -0.26 | 97.42 | 98.02 | 95.03 | 311677 |
| 1731109200 | 95.69 | 2.63 | 2.83 | 93.24 | 95.74 | 92.98 | 311041 |
| 1731022800 | 93.06 | -1.24 | -1.31 | 93.265 | 94.61 | 92.77 | 171096 |
| 1730936400 | 94.3 | 6.41 | 7.29 | 93.555 | 95.115 | 92.4 | 335096 |
| 1730850000 | 87.89 | 2.54 | 2.98 | 85.585 | 88.46 | 85.585 | 237373 |
| 1730763600 | 85.35 | 0.35 | 0.41 | 84.07 | 86.11 | 83.78 | 133142 |
| 1730500800 | 85 | -0.02 | -0.02 | 85.47 | 87.27 | 84.56 | 151580 |
| 1730414400 | 85.02 | -0.46 | -0.54 | 84.76 | 86.565 | 81.58 | 345300 |
| 1730328000 | 85.48 | 0.36 | 0.42 | 85.21 | 86.91 | 85.17 | 150705 |
| 1730241600 | 85.12 | -0.47 | -0.55 | 84.27 | 85.3 | 83.76 | 228241 |
| 1730155200 | 85.59 | 0.41 | 0.48 | 85.22 | 86.14 | 84.79 | 206210 |
| 1729896000 | 85.18 | -1.8 | -2.07 | 87.51 | 87.67 | 84.965 | 198473 |
| 1729809600 | 86.98 | 2.57 | 3.04 | 84.88 | 87.45 | 84.37 | 216267 |
| 1729723200 | 84.41 | 0.33 | 0.39 | 83.35 | 85.2599 | 83.35 | 119482 |
| 1729636800 | 84.08 | -0.64 | -0.76 | 84.515 | 85.185 | 83.665 | 132140 |
| 1729550400 | 84.72 | -1.48 | -1.72 | 86.22 | 86.22 | 84.65 | 129634 |
| 1729291200 | 86.2 | -0.77 | -0.89 | 87.39 | 87.39 | 85.5 | 195795 |
| 1729204800 | 86.97 | 0.75 | 0.87 | 86.69 | 87.21 | 85.56 | 166486 |
| 1729118400 | 86.22 | 0.99 | 1.16 | 86.34 | 86.94 | 85.61 | 199739 |
| 1729032000 | 85.23 | 0.98 | 1.16 | 85.21 | 86.43 | 84 | 230521 |
| 1728945600 | 84.25 | 0.55 | 0.66 | 83.87 | 84.25 | 82.82 | 135854 |
| 1728686400 | 83.7 | 1.67 | 2.04 | 81.9 | 84.14 | 81.8151 | 183282 |
| 1728600000 | 82.03 | 0.22 | 0.27 | 80.89 | 82.185 | 80.89 | 144948 |
| 1728513600 | 81.81 | -0.3 | -0.37 | 81.4 | 82.86 | 81.0474 | 145574 |
| 1728427200 | 82.11 | -0.39 | -0.47 | 82.4 | 82.47 | 80.945 | 118932 |
| 1728340800 | 82.5 | -0.25 | -0.30 | 81.94 | 82.81 | 80.65 | 199189 |
| 1728081600 | 82.75 | 1.54 | 1.90 | 82.65 | 83.07 | 81.57 | 177380 |
| 1727995200 | 81.21 | -0.58 | -0.71 | 81.255 | 82.01 | 80.615 | 152279 |
| 1727908800 | 81.79 | -1.32 | -1.59 | 83.71 | 83.71 | 81.7 | 224030 |
| 1727822400 | 83.11 | -2.74 | -3.19 | 85.8 | 85.8 | 82.435 | 340019 |
| 1727735520 | 85.85 | 1.11 | 1.31 | 84.96 | 87.11 | 84.96 | 612532 |
| 1727476800 | 84.74 | 2.14 | 2.59 | 83.92 | 85.4444 | 83.38 | 254927 |
| 1727390400 | 82.6 | -1.89 | -2.24 | 85.27 | 85.55 | 82.5 | 906614 |
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
