Premium
Block Inc (SQ)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 86.96 | 86.96 | 86.96 | 0 | 0 | CS |
| 4 | 0 | 0 | 86.96 | 86.96 | 86.96 | 0 | 0 | CS |
| 12 | -5.27 | -5.71397592974 | 92.23 | 95.78 | 80.2 | 2544835 | 87.9502672 | CS |
| 26 | 26.15 | 43.0027955928 | 60.81 | 99.26 | 59.2 | 5345324 | 81.85871942 | CS |
| 52 | 5.58 | 6.85672155321 | 81.38 | 99.26 | 55 | 6327494 | 74.45978975 | CS |
| 156 | -23.32 | -21.1461733769 | 110.28 | 149 | 38.85 | 11255603 | 72.60301385 | CS |
| 260 | 18.64 | 27.2833723653 | 68.32 | 289.23 | 32.33 | 11409197 | 109.32373423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1741390800 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1741304400 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1741218000 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1741131600 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1741045200 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740786000 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740699600 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740613200 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740526800 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740440400 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740181200 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740094800 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1740008400 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1739922000 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1739576400 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1739490000 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1739403600 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1739317200 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1739230800 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738971600 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738885200 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738798800 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738712400 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738626000 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738366800 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738280400 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738194000 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738107600 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1738021200 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1737762000 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1737675600 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1737589200 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1737502800 | 86.96 | 0 | 0.00 | 86.96 | 86.96 | 86.96 | 0 |
| 1737157200 | 86.96 | 0.58 | 0.67 | 87 | 88.15 | 86.1 | 5791861 |
| 1737070800 | 86.38 | 1.59 | 1.88 | 85.01 | 87.22 | 84.9 | 6123061 |
| 1736984400 | 84.79 | 2.37 | 2.88 | 86.47 | 86.8 | 84.321 | 6107171 |
| 1736898000 | 82.42 | 0.41 | 0.50 | 83 | 84.28 | 81.65 | 5218140 |
| 1736811600 | 82.01 | -0.53 | -0.64 | 80.67 | 82.19 | 80.2 | 6927686 |
| 1736552400 | 82.54 | -4.21 | -4.85 | 85 | 85 | 81.65 | 8218455 |
| 1736379600 | 86.75 | -0.93 | -1.06 | 88 | 88.3788 | 85.69 | 5925331 |
| 1736293200 | 87.68 | -4.26 | -4.63 | 92.36 | 93.58 | 86.82 | 6853359 |
| 1736206800 | 91.94 | -0.22 | -0.24 | 93.91 | 93.91 | 91.22 | 6459945 |
| 1735947600 | 92.16 | 5.41 | 6.24 | 90.79 | 92.65 | 89.2301 | 10627672 |
| 1735861200 | 86.75 | 1.76 | 2.07 | 86.21 | 87.55 | 84.8425 | 5692200 |
| 1735688400 | 84.99 | -2.49 | -2.85 | 87.72 | 88 | 84.82 | 4992532 |
| 1735602000 | 87.48 | -1.49 | -1.67 | 88.5 | 88.69 | 86.83 | 5379607 |
| 1735342800 | 88.97 | -2.51 | -2.74 | 91 | 91.29 | 88.05 | 4139552 |
| 1735256400 | 91.48 | 0.4 | 0.44 | 90.5 | 91.63 | 90.2892 | 2996838 |
| 1735077840 | 91.08 | 1.79 | 2.00 | 89.63 | 91.14 | 88.88 | 2197733 |
| 1734997200 | 89.29 | -0.36 | -0.40 | 89.56 | 89.84 | 87.66 | 4204539 |
| 1734738000 | 89.65 | 2.01 | 2.29 | 86.84 | 90.78 | 86.2015 | 8829681 |
| 1734651600 | 87.64 | 0.34 | 0.39 | 89.68 | 91.81 | 87.3 | 8065080 |
| 1734565200 | 87.3 | -7.25 | -7.67 | 94.29 | 95.78 | 87.19 | 10949183 |
| 1734478800 | 94.55 | 0.77 | 0.82 | 93.58 | 95.59 | 93.15 | 5996145 |
| 1734392400 | 93.78 | 1.8 | 1.96 | 92.87 | 94.62 | 91.55 | 6670856 |
| 1734133200 | 91.98 | -2.13 | -2.26 | 94.68 | 95.39 | 91.91 | 8345396 |
| 1734046800 | 94.11 | -4.08 | -4.16 | 96.91 | 96.98 | 93.96 | 9764657 |
| 1733960400 | 98.19 | 4.15 | 4.41 | 95.5 | 98.99 | 95.5 | 7695177 |
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
