Premium
Schneider National Inc (SNDR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.505 | -1.59456899274 | 31.67 | 32.035 | 31.09 | 657965 | 31.5013766 | CS |
| 4 | 0.615 | 2.01309328969 | 30.55 | 33.9 | 29.96 | 833021 | 32.05310484 | CS |
| 12 | 3.125 | 11.1447931526 | 28.04 | 33.9 | 26.845 | 713282 | 29.91354231 | CS |
| 26 | 8.865 | 39.7533632287 | 22.3 | 33.9 | 21.39 | 829911 | 27.50507528 | CS |
| 52 | 7.125 | 29.6381031614 | 24.04 | 33.9 | 20 | 816939 | 25.32416442 | CS |
| 156 | 5.625 | 22.024275646 | 25.54 | 33.9 | 20 | 688523 | 25.26944013 | CS |
| 260 | 8.835 | 39.565606807 | 22.33 | 33.9 | 15.36 | 650862 | 24.36426008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 31.62 | 0.07 | 0.22 | 31.23 | 31.84 | 31.13 | 607345 |
| 1733960400 | 31.55 | 0.2 | 0.64 | 31.5 | 31.8663 | 31.41 | 722011 |
| 1733874000 | 31.35 | -0.19 | -0.60 | 31.64 | 31.83 | 31.29 | 746287 |
| 1733787600 | 31.54 | 0.07 | 0.22 | 31.69 | 32.034999 | 31.42 | 627362 |
| 1733528400 | 31.47 | -0.04 | -0.13 | 31.67 | 31.87 | 31.33 | 586820 |
| 1733442000 | 31.51 | -0.36 | -1.13 | 31.98 | 32.02 | 31.48 | 605486 |
| 1733355600 | 31.87 | 0 | 0.00 | 31.92 | 32.205 | 31.53 | 738898 |
| 1733269200 | 31.87 | -1.24 | -3.75 | 32.68 | 32.81 | 31.72 | 1131340 |
| 1733182800 | 33.11 | -0.5 | -1.49 | 33.58 | 33.58 | 32.5001 | 1280051 |
| 1732917840 | 33.61 | 0.76 | 2.31 | 32.869999 | 33.9 | 32.869999 | 550424 |
| 1732750800 | 32.85 | -0.43 | -1.29 | 33.11 | 33.605 | 32.81 | 2722162 |
| 1732664400 | 33.28 | 1.26 | 3.94 | 32.58 | 33.47 | 32.119999 | 1339076 |
| 1732578000 | 32.02 | 0.41 | 1.30 | 32 | 32.71 | 32 | 881516 |
| 1732318800 | 31.61 | 0.2 | 0.64 | 31.54 | 31.955 | 31.32 | 677168 |
| 1732232400 | 31.41 | 0.25 | 0.80 | 31.23 | 31.8 | 30.98 | 504519 |
| 1732146000 | 31.16 | 0.28 | 0.91 | 30.88 | 31.18 | 30.555 | 566931 |
| 1732059600 | 30.88 | 0.33 | 1.08 | 30.35 | 31.02 | 30.345 | 468402 |
| 1731973200 | 30.55 | 0.34 | 1.13 | 30.2 | 30.73 | 30.165 | 438103 |
| 1731714000 | 30.21 | -0.36 | -1.18 | 30.55 | 30.58 | 29.96 | 633501 |
| 1731627600 | 30.57 | -0.69 | -2.21 | 31.2 | 31.26 | 30.35 | 801919 |
| 1731541200 | 31.26 | -0.43 | -1.36 | 31.88 | 31.91 | 31.26 | 499532 |
| 1731454800 | 31.69 | -0.14 | -0.44 | 31.05 | 31.7 | 30.89 | 918604 |
| 1731368400 | 31.83 | 0.36 | 1.14 | 31.68 | 32.14 | 31.49 | 481984 |
| 1731109200 | 31.47 | 0.96 | 3.15 | 30.6 | 31.71 | 30.54 | 827836 |
| 1731022800 | 30.51 | 0.07 | 0.23 | 31.16 | 31.24 | 30.41 | 1143127 |
| 1730936400 | 30.44 | 1.36 | 4.68 | 29.68 | 30.895 | 29.51 | 1163089 |
| 1730850000 | 29.08 | 0.51 | 1.79 | 28.44 | 29.12 | 28.35 | 722294 |
| 1730763600 | 28.57 | 0.16 | 0.56 | 28.39 | 28.835 | 28.3485 | 572384 |
| 1730500800 | 28.41 | 0.13 | 0.46 | 28.45 | 28.67 | 28.325 | 546655 |
| 1730414400 | 28.28 | -0.21 | -0.74 | 28.49 | 28.755 | 28.27 | 382044 |
| 1730328000 | 28.49 | 0.06 | 0.21 | 28.27 | 29.18 | 28.21 | 388251 |
| 1730241600 | 28.43 | 0.07 | 0.25 | 28.3 | 28.6179 | 28.18 | 486784 |
| 1730155200 | 28.36 | 0.35 | 1.25 | 28.18 | 28.5 | 28.125 | 429417 |
| 1729896000 | 28.01 | 0.28 | 1.01 | 27.89 | 28.22 | 27.88 | 407719 |
| 1729809600 | 27.73 | -0.11 | -0.40 | 27.92 | 27.98 | 27.43 | 326317 |
| 1729723200 | 27.84 | -0.13 | -0.46 | 27.84 | 28.08 | 27.63 | 514591 |
| 1729636800 | 27.97 | 0.34 | 1.23 | 27.47 | 27.98 | 27.45 | 462967 |
| 1729550400 | 27.63 | -0.55 | -1.95 | 28.11 | 28.21 | 27.62 | 483101 |
| 1729291200 | 28.18 | -0.07 | -0.25 | 28.37 | 28.37 | 27.98 | 409732 |
| 1729204800 | 28.25 | -0.2 | -0.70 | 28.29 | 28.29 | 27.89 | 967171 |
| 1729118400 | 28.45 | 0.94 | 3.42 | 28.12 | 28.59 | 28.085 | 657469 |
| 1729032000 | 27.51 | -0.24 | -0.86 | 27.88 | 28.37 | 27.48 | 710644 |
| 1728945600 | 27.75 | 0.11 | 0.40 | 27.47 | 27.79 | 27.19 | 516664 |
| 1728686400 | 27.64 | 0.59 | 2.18 | 27.38 | 27.695 | 27.26 | 431430 |
| 1728600000 | 27.05 | -0.14 | -0.51 | 27.19 | 27.23 | 26.845 | 556563 |
| 1728513600 | 27.19 | -0.29 | -1.06 | 27.21 | 27.47 | 27.07 | 447597 |
| 1728427200 | 27.48 | 0.1 | 0.37 | 27.37 | 27.64 | 27.235 | 431926 |
| 1728340800 | 27.38 | 0.4 | 1.48 | 26.97 | 27.46 | 26.9 | 431563 |
| 1728081600 | 26.98 | -0.42 | -1.53 | 27.82 | 27.82 | 26.97 | 497132 |
| 1727995200 | 27.4 | -0.25 | -0.90 | 27.42 | 27.64 | 27.195 | 1306222 |
| 1727908800 | 27.65 | -0.45 | -1.60 | 28.11 | 28.24 | 27.53 | 599374 |
| 1727822400 | 28.1 | -0.44 | -1.54 | 28.42 | 28.55 | 27.65 | 567948 |
| 1727736000 | 28.54 | 0.19 | 0.67 | 28.45 | 29.01 | 28.44 | 560974 |
| 1727476800 | 28.35 | 0.28 | 1.00 | 28.44 | 28.71 | 28.23 | 445405 |
| 1727390400 | 28.07 | 0.2 | 0.72 | 28.37 | 28.47 | 27.87 | 396736 |
| 1727304000 | 27.87 | -0.48 | -1.69 | 28.42 | 28.48 | 27.84 | 485713 |
| 1727217600 | 28.35 | 0.39 | 1.39 | 28 | 28.47 | 27.96 | 426601 |
| 1727131200 | 27.96 | 0.1 | 0.36 | 27.98 | 28.17 | 27.82 | 561968 |
| 1726872000 | 27.86 | -0.79 | -2.76 | 28.04 | 28.28 | 27.85 | 3288799 |
| 1726785600 | 28.65 | 0.47 | 1.67 | 28.55 | 28.9 | 28.45 | 797268 |
| 1726699200 | 28.18 | 0.13 | 0.46 | 28.14 | 28.87 | 28.03 | 602518 |
| 1726612800 | 28.05 | -0.05 | -0.18 | 28.22 | 28.54 | 27.88 | 621380 |
| 1726526400 | 28.1 | 0.38 | 1.37 | 27.9 | 28.19 | 27.85 | 980740 |
| 1726267200 | 27.72 | 0.56 | 2.06 | 27.4 | 27.765 | 27.31 | 538764 |
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
