Premium
Block Inc (SQ)
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 | 3.69 | 4.16949152542 | 88.5 | 92.65 | 84.82 | 6673003 | 88.7219744 | CS |
| 4 | -4.6 | -4.75255708234 | 96.79 | 98.99 | 84.82 | 6740201 | 91.29608141 | CS |
| 12 | 22.19 | 31.7 | 70 | 99.26 | 69 | 8162956 | 85.82420621 | CS |
| 26 | 26.1 | 39.4916023604 | 66.09 | 99.26 | 55 | 7214079 | 75.43334309 | CS |
| 52 | 24.51 | 36.2145390071 | 67.68 | 99.26 | 55 | 8085345 | 73.18754335 | CS |
| 156 | -48.43 | -34.4403356564 | 140.62 | 152.7 | 38.85 | 12430523 | 76.74237302 | CS |
| 260 | 30.83 | 50.2444589309 | 61.36 | 289.23 | 32.33 | 11717924 | 108.25068808 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733874000 | 94.04 | -1.38 | -1.45 | 96.82 | 97.04 | 93.8 | 6364699 |
| 1733787600 | 95.42 | -2.83 | -2.88 | 96.79 | 98.05 | 94.4 | 8412069 |
| 1733528400 | 98.25 | 2.38 | 2.48 | 97.5 | 98.819 | 96.04 | 9400601 |
| 1733442000 | 95.87 | -3.05 | -3.08 | 99.15 | 99.26 | 95.5475 | 9365447 |
| 1733355600 | 98.92 | 5.72 | 6.14 | 95.15 | 98.95 | 94.3 | 12508155 |
| 1733269200 | 93.2 | 0.42 | 0.45 | 91.93 | 93.78 | 90.76 | 8248539 |
| 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 |
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
