Premium
SEACOR Marine Holdings Inc (SMHI)
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 | 0.02 | 0.395256916996 | 5.06 | 5.4 | 4.8 | 179582 | 5.20989793 | CS |
| 4 | -1.6 | -23.9520958084 | 6.68 | 6.88 | 4.8 | 156293 | 5.83958914 | CS |
| 12 | -1.07 | -17.3983739837 | 6.15 | 7.37 | 4.8 | 159743 | 6.35012806 | CS |
| 26 | -4.17 | -45.0810810811 | 9.25 | 10.59 | 4.8 | 196420 | 7.18073792 | CS |
| 52 | -7.23 | -58.7327376117 | 12.31 | 15.36 | 4.8 | 190861 | 9.97778098 | CS |
| 156 | -0.92 | -15.3333333333 | 6 | 15.36 | 4.8 | 116625 | 10.04111389 | CS |
| 260 | -0.95 | -15.7545605307 | 6.03 | 15.36 | 1.46 | 124869 | 6.92950585 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 5.08 | -0.04 | -0.78 | 5.2 | 5.205 | 4.965 | 157283 |
| 1741646400 | 5.12 | -0.19 | -3.58 | 5.29 | 5.355 | 5.04 | 145219 |
| 1741390800 | 5.3099999 | 0.12 | 2.31 | 5.24 | 5.4 | 5.19 | 127431 |
| 1741304400 | 5.19 | 0.01 | 0.19 | 5.07 | 5.265 | 5.01 | 146003 |
| 1741218000 | 5.18 | -0.08 | -1.52 | 5.18 | 5.34 | 5 | 257421 |
| 1741131600 | 5.26 | 0.06 | 1.15 | 5.0599999 | 5.32 | 4.8 | 231015 |
| 1741045200 | 5.2 | -0.59 | -10.19 | 5.88 | 5.88 | 5.15 | 243726 |
| 1740786000 | 5.79 | -0.17 | -2.85 | 5.87 | 5.87 | 5.55 | 129875 |
| 1740699600 | 5.96 | 0.25 | 4.38 | 5.91 | 6.39 | 5.8775 | 222996 |
| 1740613200 | 5.71 | -0.18 | -3.06 | 6 | 6 | 5.62 | 211800 |
| 1740526800 | 5.89 | -0.14 | -2.32 | 6.05 | 6.16 | 5.8072 | 170273 |
| 1740440400 | 6.03 | -0.37 | -5.78 | 6.5199999 | 6.5199999 | 5.86 | 263484 |
| 1740181200 | 6.4 | -0.31 | -4.62 | 6.73 | 6.75 | 6.39 | 227168 |
| 1740094800 | 6.71 | -0.1 | -1.47 | 6.83 | 6.83 | 6.665 | 79379 |
| 1740008400 | 6.81 | 0.05 | 0.74 | 6.78 | 6.87 | 6.71 | 73942 |
| 1739922000 | 6.76 | 0.05 | 0.75 | 6.75 | 6.88 | 6.68 | 82969 |
| 1739576400 | 6.71 | 0.01 | 0.15 | 6.77 | 6.8239 | 6.6 | 86949 |
| 1739490000 | 6.7 | -0.05 | -0.74 | 6.83 | 6.83 | 6.635 | 119878 |
| 1739403600 | 6.75 | -0.02 | -0.30 | 6.68 | 6.84 | 6.6689999 | 95517 |
| 1739317200 | 6.77 | 0.07 | 1.04 | 6.68 | 6.86 | 6.68 | 63701 |
| 1739230800 | 6.7 | -0.02 | -0.30 | 6.79 | 6.9 | 6.68 | 127422 |
| 1738971600 | 6.72 | -0.01 | -0.15 | 6.72 | 6.8 | 6.7 | 55814 |
| 1738885200 | 6.73 | -0.09 | -1.32 | 6.84 | 6.98 | 6.67 | 84440 |
| 1738798800 | 6.82 | -0.19 | -2.71 | 7.03 | 7.06 | 6.8 | 111213 |
| 1738712400 | 7.01 | 0.22 | 3.24 | 6.74 | 7.01 | 6.74 | 95749 |
| 1738626000 | 6.79 | 0.01 | 0.15 | 6.69 | 6.92 | 6.675 | 117986 |
| 1738366800 | 6.78 | -0.28 | -3.97 | 7.05 | 7.2 | 6.76 | 243611 |
| 1738280400 | 7.06 | 0.14 | 2.02 | 6.95 | 7.19 | 6.91 | 105720 |
| 1738194000 | 6.92 | -0.05 | -0.72 | 6.9 | 7.04 | 6.805 | 239017 |
| 1738107600 | 6.97 | 0.24 | 3.57 | 6.8 | 7.0007 | 6.695 | 213728 |
| 1738021200 | 6.73 | -0.03 | -0.44 | 6.73 | 7.01 | 6.63 | 167888 |
| 1737762000 | 6.76 | 0.09 | 1.35 | 6.8 | 6.91 | 6.68 | 130181 |
| 1737675600 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1737589200 | 6.67 | -0.22 | -3.19 | 6.82 | 6.94 | 6.57 | 117081 |
| 1737502800 | 6.89 | -0.14 | -1.99 | 7.15 | 7.28 | 6.89 | 80201 |
| 1737157200 | 7.03 | 0.06 | 0.86 | 7.08 | 7.19 | 6.95 | 112730 |
| 1737070800 | 6.97 | -0.34 | -4.65 | 7.3 | 7.37 | 6.9 | 104304 |
| 1736984400 | 7.31 | 0.44 | 6.40 | 7.05 | 7.36 | 6.91 | 212089 |
| 1736898000 | 6.87 | 0.01 | 0.15 | 6.98 | 7.16 | 6.78 | 106569 |
| 1736811600 | 6.86 | 0.13 | 1.93 | 6.75 | 6.94 | 6.715 | 155367 |
| 1736552400 | 6.73 | 0.03 | 0.45 | 6.75 | 6.855 | 6.63 | 176563 |
| 1736379600 | 6.7 | -0.14 | -2.05 | 6.78 | 6.85 | 6.64 | 199264 |
| 1736293200 | 6.84 | 0.21 | 3.17 | 6.67 | 6.93 | 6.67 | 240776 |
| 1736206800 | 6.63 | -0.33 | -4.74 | 7.03 | 7.23 | 6.59 | 193799 |
| 1735947600 | 6.96 | 0.21 | 3.11 | 6.82 | 6.99 | 6.73 | 135245 |
| 1735861200 | 6.75 | 0.19 | 2.90 | 6.67 | 7.12 | 6.63 | 200719 |
| 1735688400 | 6.5599999 | 0.21 | 3.31 | 6.38 | 6.61 | 6.35 | 212304 |
| 1735602000 | 6.35 | 0.13 | 2.09 | 6.13 | 6.45 | 6.1 | 160091 |
| 1735342800 | 6.22 | -0.03 | -0.48 | 6.22 | 6.3 | 6.15 | 105441 |
| 1735256400 | 6.25 | 0.09 | 1.46 | 6.11 | 6.29 | 6.07 | 143581 |
| 1735077840 | 6.16 | 0.14 | 2.33 | 6.09 | 6.285 | 5.975 | 140094 |
| 1734997200 | 6.0199999 | 0.11 | 1.86 | 5.8 | 6.15 | 5.7699999 | 134148 |
| 1734738000 | 5.91 | -0.07 | -1.17 | 5.91 | 6.17 | 5.88 | 252547 |
| 1734651600 | 5.98 | 0.07 | 1.18 | 6 | 6.18 | 5.94 | 228042 |
| 1734565200 | 5.91 | -0.61 | -9.36 | 6.55 | 6.7 | 5.91 | 345305 |
| 1734478800 | 6.5199999 | 0.29 | 4.65 | 6.19 | 6.58 | 6.133 | 275736 |
| 1734392400 | 6.23 | -0.13 | -2.04 | 6.26 | 6.43 | 6.23 | 160127 |
| 1734133200 | 6.36 | -0.21 | -3.20 | 6.53 | 6.559 | 6.34 | 135173 |
| 1734046800 | 6.57 | -0.24 | -3.52 | 6.91 | 6.91 | 6.4949 | 133349 |
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
