Premium
Schneider National Inc (SNDR)
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 | 0.13 | 0.358422939068 | 36.27 | 37.49 | 35.02 | 819137 | 36.05531818 | CS |
| 4 | -1.8 | -4.71204188482 | 38.2 | 38.9 | 34.88 | 968197 | 36.17770706 | CS |
| 12 | 7.21 | 24.7002398082 | 29.19 | 39.27 | 28.59 | 1107564 | 33.65924554 | CS |
| 26 | 7.81 | 27.3172437915 | 28.59 | 39.27 | 23.2 | 1030513 | 30.53555231 | CS |
| 52 | 10.22 | 39.0374331551 | 26.18 | 39.27 | 20.11 | 1000760 | 27.27993792 | CS |
| 156 | 8.5 | 30.4659498208 | 27.9 | 39.27 | 20 | 833900 | 26.25768169 | CS |
| 260 | 14.75 | 68.129330254 | 21.65 | 39.27 | 20 | 751550 | 25.70856309 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 36.4 | -0.65 | -1.75 | 36.85 | 37.3 | 36.17 | 602021 |
| 1783636800 | 37.05 | 1.1 | 3.06 | 36.35 | 37.49 | 36.03 | 642698 |
| 1783550400 | 35.95 | 0.18 | 0.50 | 36.08 | 36.27 | 35.02 | 907340 |
| 1783464000 | 35.77 | 0.05 | 0.14 | 35.93 | 36.11 | 35.26 | 704198 |
| 1783377600 | 35.72 | -0.08 | -0.22 | 36.27 | 36.62 | 35.195 | 1022313 |
| 1783032000 | 35.8 | -0.6 | -1.65 | 36.69 | 36.9699 | 35.465 | 663994 |
| 1782945600 | 36.4 | -0.13 | -0.36 | 36.15 | 37.16 | 35.91 | 661047 |
| 1782859200 | 36.53 | -0.31 | -0.84 | 36.77 | 36.95 | 35.79 | 676649 |
| 1782772800 | 36.84 | 0.55 | 1.52 | 35.95 | 36.9 | 35.61 | 1132831 |
| 1782513600 | 36.29 | 0.09 | 0.25 | 36.01 | 36.54 | 35.19 | 865763 |
| 1782427200 | 36.2 | 1.23 | 3.52 | 35.4 | 36.425 | 35.35 | 810621 |
| 1782340800 | 34.97 | -0.39 | -1.10 | 35.6 | 35.68 | 34.88 | 1392324 |
| 1782254400 | 35.36 | -0.11 | -0.31 | 35.49 | 35.75 | 35.18 | 1098824 |
| 1782168000 | 35.47 | -0.21 | -0.59 | 35.8 | 36.27 | 35.305 | 1246555 |
| 1781822400 | 35.68 | 0.34 | 0.96 | 35.41 | 36.34 | 35.35 | 1514247 |
| 1781736000 | 35.34 | -1.68 | -4.54 | 37.13 | 37.13 | 35.17 | 1113029 |
| 1781649600 | 37.02 | -0.67 | -1.78 | 37.19 | 37.9375 | 36.69 | 1041046 |
| 1781563200 | 37.69 | -0.75 | -1.95 | 38.53 | 38.6 | 37.35 | 946302 |
| 1781304000 | 38.44 | 0.33 | 0.87 | 38.2 | 38.9 | 37.86 | 989676 |
| 1781217600 | 38.11 | 1.05 | 2.83 | 37.39 | 38.42 | 37.3 | 989242 |
| 1781131200 | 37.06 | -0.97 | -2.55 | 37.14 | 37.9 | 36.22 | 1743989 |
| 1781044800 | 38.03 | -0.73 | -1.88 | 38.57 | 39.27 | 37.185 | 1178486 |
| 1780958400 | 38.76 | 1.55 | 4.17 | 37.51 | 39.03 | 37.31 | 1336982 |
| 1780699200 | 37.21 | 0.11 | 0.30 | 37.06 | 37.835 | 36.97 | 1463250 |
| 1780612800 | 37.1 | 0.56 | 1.53 | 36.02 | 37.11 | 35.98 | 826181 |
| 1780526400 | 36.54 | 0.15 | 0.41 | 36.05 | 36.89 | 36.05 | 838852 |
| 1780440000 | 36.39 | 0.02 | 0.05 | 36.24 | 36.57 | 35.69 | 814363 |
| 1780353600 | 36.37 | 1.03 | 2.91 | 35.1 | 36.45 | 34.72 | 915304 |
| 1780094400 | 35.34 | -0.11 | -0.31 | 35.09 | 35.8 | 34.98 | 1189041 |
| 1780008000 | 35.45 | 0.46 | 1.31 | 34.6 | 35.75 | 34.21 | 648718 |
| 1779921600 | 34.99 | 0.35 | 1.01 | 35.01 | 35.33 | 34.75 | 818622 |
| 1779835200 | 34.64 | 1.24 | 3.71 | 34 | 34.785 | 33.57 | 857538 |
| 1779489600 | 33.4 | 0.06 | 0.18 | 33.47 | 33.665 | 33.049999 | 583452 |
| 1779403200 | 33.34 | -0.26 | -0.77 | 33.15 | 33.47 | 32.4 | 796264 |
| 1779316800 | 33.6 | 1.44 | 4.48 | 32.39 | 33.655 | 32.159999 | 1054313 |
| 1779230400 | 32.159999 | -0.21 | -0.65 | 32.1 | 32.715 | 31.63 | 892840 |
| 1779144000 | 32.369999 | 0.43 | 1.35 | 31.96 | 32.7 | 31.7 | 1159617 |
| 1778884800 | 31.94 | -1.27 | -3.82 | 32.74 | 32.93 | 31.34 | 2333806 |
| 1778798400 | 33.21 | 4.04 | 13.85 | 29.41 | 33.259999 | 29.04 | 3210816 |
| 1778712000 | 29.17 | 0.23 | 0.79 | 29.02 | 29.39 | 28.84 | 586194 |
| 1778625600 | 28.94 | -0.9 | -3.02 | 29.86 | 29.97 | 28.59 | 713122 |
| 1778539200 | 29.84 | -0.91 | -2.96 | 30.78 | 30.815 | 29.84 | 865892 |
| 1778280000 | 30.75 | 0.1 | 0.33 | 30.8 | 31.015 | 30.61 | 679335 |
| 1778193600 | 30.65 | -0.25 | -0.81 | 31.07 | 31.11 | 30.37 | 1009736 |
| 1778107200 | 30.9 | 0.87 | 2.90 | 30.52 | 31.43 | 30.52 | 1130653 |
| 1778020800 | 30.03 | 0.07 | 0.23 | 30.08 | 30.665 | 29.945 | 937800 |
| 1777934400 | 29.96 | -1.51 | -4.80 | 31.19 | 31.19 | 29.861 | 1126254 |
| 1777675200 | 31.47 | 0.38 | 1.22 | 33.34 | 33.34 | 31.19 | 1716544 |
| 1777588800 | 31.09 | 0.72 | 2.37 | 30.45 | 31.21 | 30.16 | 1013797 |
| 1777502400 | 30.37 | -0.48 | -1.56 | 30.98 | 31.56 | 30.21 | 872947 |
| 1777416000 | 30.85 | 0.29 | 0.95 | 30.7 | 31.03 | 30.39 | 715102 |
| 1777329600 | 30.56 | 0.28 | 0.92 | 30.27 | 30.835 | 30.25 | 797355 |
| 1777070400 | 30.28 | 0.15 | 0.50 | 30.18 | 30.48 | 29.95 | 974537 |
| 1776984000 | 30.13 | 0.29 | 0.97 | 30.17 | 30.81 | 29.98 | 1094513 |
| 1776897600 | 29.84 | -0.4 | -1.32 | 30.65 | 30.7 | 29.68 | 645901 |
| 1776811200 | 30.24 | 0.23 | 0.77 | 30.19 | 30.6 | 29.78 | 868946 |
| 1776724800 | 30.01 | 0.62 | 2.11 | 29.02 | 30.19 | 28.91 | 850566 |
| 1776465600 | 29.39 | 0.69 | 2.40 | 29.19 | 29.94 | 28.74 | 5451117 |
| 1776379200 | 28.7 | 1.36 | 4.97 | 27.53 | 28.81 | 27.4 | 1060035 |
| 1776292800 | 27.34 | -0.83 | -2.95 | 27.65 | 28.16 | 27.16 | 1251578 |
| 1776206400 | 28.17 | 0.06 | 0.21 | 28.2 | 28.58 | 27.85 | 787171 |
| 1776120000 | 28.11 | -0.18 | -0.64 | 28.07 | 28.195 | 27.3 | 886990 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
