Premium
Block Inc (SQ)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.815 | 2.01577076855 | 90.04 | 95.95 | 88.2 | 8254697 | 90.50084723 | CS |
| 4 | 20.195 | 28.1816913201 | 71.66 | 95.95 | 69.03 | 12092356 | 85.25623111 | CS |
| 12 | 30.755 | 50.3355155483 | 61.1 | 95.95 | 59.2 | 7472644 | 77.36926335 | CS |
| 26 | 27.855 | 43.5234375 | 64 | 95.95 | 55 | 7053376 | 70.50266991 | CS |
| 52 | 26.855 | 41.3153846154 | 65 | 95.95 | 55 | 8419699 | 71.54717855 | CS |
| 156 | -100.075 | -52.1414057208 | 191.93 | 195.28 | 38.85 | 12499772 | 78.69706591 | CS |
| 260 | 26.555 | 40.6661562021 | 65.3 | 289.23 | 32.33 | 11679604 | 108.08952805 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 92.78 | 4.23 | 4.78 | 91.87 | 95.95 | 91.87 | 14013992 |
| 1732917840 | 88.55 | -0.23 | -0.26 | 89.47 | 90.0764 | 88.46 | 4527360 |
| 1732750800 | 88.78 | -0.23 | -0.26 | 89.43 | 90.65 | 88.2 | 6626938 |
| 1732664400 | 89.01 | -1.74 | -1.92 | 90.04 | 90.72 | 88.58 | 7850498 |
| 1732578000 | 90.75 | -1.51 | -1.64 | 92.5 | 92.51 | 89.27 | 10852690 |
| 1732318800 | 92.26 | -0.44 | -0.47 | 92.01 | 94.12 | 91.8145 | 9106022 |
| 1732232400 | 92.7 | 3 | 3.34 | 90.61 | 93.96 | 89.624 | 14136710 |
| 1732146000 | 89.7 | -2.72 | -2.94 | 92.05 | 93 | 89.471 | 7888348 |
| 1732059600 | 92.42 | 1.63 | 1.80 | 90 | 93 | 89.79 | 13657802 |
| 1731973200 | 90.79 | 6.49 | 7.70 | 83.76 | 91.83 | 83.36 | 16635235 |
| 1731714000 | 84.3 | 0.88 | 1.05 | 82.55 | 84.52 | 81.84 | 6911176 |
| 1731627600 | 83.42 | -2.4 | -2.80 | 85.26 | 85.95 | 82.92 | 9194422 |
| 1731541200 | 85.82 | -1.43 | -1.64 | 86.23 | 90 | 85.2526 | 12960682 |
| 1731454800 | 87.25 | 3.85 | 4.62 | 82.3 | 87.41 | 82.3 | 15176114 |
| 1731368400 | 83.4 | 8.84 | 11.86 | 75.86 | 83.9499 | 75.8 | 20892759 |
| 1731109200 | 74.56 | -0.71 | -0.94 | 72.18 | 74.82 | 69.03 | 24830073 |
| 1731022800 | 75.27 | -2.37 | -3.05 | 77.41 | 78.08 | 74.935 | 18968693 |
| 1730936400 | 77.64 | 5.26 | 7.27 | 74.98 | 78.1 | 74.98 | 10053028 |
| 1730850000 | 72.38 | -0.31 | -0.43 | 71.66 | 72.895 | 71.63 | 5472222 |
| 1730763600 | 72.69 | 0.54 | 0.75 | 72.24 | 73.71 | 72.04 | 4572971 |
| 1730500800 | 72.15 | -0.17 | -0.24 | 72.19 | 73.1126 | 71.75 | 5642691 |
| 1730414400 | 72.32 | -0.97 | -1.32 | 72.51 | 73.73 | 71.6 | 4316524 |
| 1730328000 | 73.29 | 0.07 | 0.10 | 72.7 | 74.48 | 72.7 | 4156569 |
| 1730241600 | 73.22 | -1.26 | -1.69 | 74.79 | 74.79 | 73.21 | 4497013 |
| 1730155200 | 74.48 | 1.87 | 2.58 | 73.05 | 74.6 | 73 | 4096124 |
| 1729896000 | 72.61 | 0.06 | 0.08 | 73.1 | 73.46 | 72.12 | 3961413 |
| 1729809600 | 72.55 | 1.16 | 1.62 | 72.01 | 73.01 | 71.7611 | 3002748 |
| 1729723200 | 71.39 | -1.43 | -1.96 | 72.1 | 73.83 | 70.7512 | 4705310 |
| 1729636800 | 72.82 | -1.09 | -1.47 | 73.5 | 73.9399 | 72.54 | 4688713 |
| 1729550400 | 73.91 | -0.75 | -1.00 | 74.48 | 75 | 73.295 | 4235705 |
| 1729291200 | 74.66 | 0.98 | 1.33 | 73.75 | 74.94 | 72.708 | 4288289 |
| 1729204800 | 73.68 | 0.15 | 0.20 | 73.82 | 74.18 | 72.63 | 4851266 |
| 1729118400 | 73.53 | 1.74 | 2.42 | 72 | 73.59 | 71.324 | 5279804 |
| 1729032000 | 71.79 | 0.14 | 0.20 | 71.89 | 72.55 | 69.8585 | 5455983 |
| 1728945600 | 71.65 | 1.95 | 2.80 | 70 | 71.76 | 69 | 6936260 |
| 1728686400 | 69.7 | -0.32 | -0.46 | 69.75 | 70.61 | 68.8 | 6093517 |
| 1728600000 | 70.02 | 1.75 | 2.56 | 67.49 | 71.01 | 67.22 | 8334955 |
| 1728513600 | 68.27 | 0.02 | 0.03 | 68.73 | 68.93 | 67.14 | 4588812 |
| 1728427200 | 68.25 | 2.54 | 3.87 | 65.8 | 68.51 | 65.59 | 5328956 |
| 1728340800 | 65.709999 | -1.31 | -1.95 | 66.76 | 67.3 | 65.379999 | 4073083 |
| 1728081600 | 67.019999 | 1.38 | 2.10 | 66.93 | 67.06 | 65.379999 | 4551920 |
| 1727995200 | 65.64 | 0.58 | 0.89 | 64.58 | 65.709999 | 64.39 | 4342728 |
| 1727908800 | 65.06 | -0.88 | -1.33 | 65.5 | 66.129999 | 63.9347 | 5255481 |
| 1727822400 | 65.94 | -1.19 | -1.77 | 66.78 | 67.26 | 64.43 | 6591003 |
| 1727736000 | 67.13 | 0.16 | 0.24 | 66.58 | 68.3499 | 66.5 | 5299917 |
| 1727476800 | 66.97 | 0.45 | 0.68 | 67.03 | 67.54 | 65.18 | 7315888 |
| 1727390400 | 66.519999 | 1.28 | 1.96 | 66.22 | 66.627799 | 64.915 | 5900596 |
| 1727304000 | 65.239999 | -2.3 | -3.41 | 67.75 | 67.86 | 65.14 | 5778618 |
| 1727217600 | 67.54 | -0.29 | -0.43 | 68.49 | 68.61 | 66.51 | 6369943 |
| 1727131200 | 67.83 | 0.37 | 0.55 | 67.58 | 68.57 | 67.05 | 5286367 |
| 1726872000 | 67.46 | -1.18 | -1.72 | 68.61 | 69 | 66.628 | 7740650 |
| 1726785600 | 68.64 | 1.9 | 2.85 | 68.91 | 69.4 | 67.98 | 6542052 |
| 1726699200 | 66.739999 | -0.59 | -0.88 | 67.21 | 68.24 | 66.26 | 5590913 |
| 1726612800 | 67.33 | 1.55 | 2.36 | 66.769999 | 67.845 | 66.48 | 4475889 |
| 1726526400 | 65.78 | 1.79 | 2.80 | 64.04 | 66.18 | 63.98 | 5454905 |
| 1726267200 | 63.99 | 0.32 | 0.50 | 63.93 | 64.879999 | 63.71 | 4645584 |
| 1726180800 | 63.67 | 0.29 | 0.46 | 63.45 | 63.76 | 62.11 | 3776617 |
| 1726094400 | 63.38 | 2.01 | 3.28 | 61.07 | 63.57 | 60.2 | 5828227 |
| 1726008000 | 61.37 | 0.06 | 0.10 | 61.1 | 61.59 | 59.2 | 7277211 |
| 1725921600 | 61.31 | 0.07 | 0.11 | 61.94 | 63.05 | 61.06 | 5528984 |
| 1725662400 | 61.24 | -3.34 | -5.17 | 64.709999 | 65.41 | 60.98 | 6446196 |
| 1725576000 | 64.58 | 0.5 | 0.78 | 63.89 | 65.23 | 63.695 | 3686670 |
| 1725489600 | 64.08 | -0.09 | -0.14 | 63.86 | 65.239999 | 63.67 | 4048212 |
| 1725403200 | 64.17 | -1.91 | -2.89 | 64.65 | 65.66 | 63.779 | 4576806 |
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
