Premium
Sequans Communications SA (SQNS)
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 | 0.1 | 4.25531914894 | 2.35 | 2.46 | 2.11 | 64485 | 2.29358723 | CS |
| 4 | -0.85 | -25.7575757576 | 3.3 | 3.3 | 2.11 | 99029 | 2.5805524 | CS |
| 12 | -0.54 | -18.0602006689 | 2.99 | 3.62 | 2.11 | 116780 | 3.03890396 | CS |
| 26 | -0.2 | -7.54716981132 | 2.65 | 3.62 | 2.11 | 148564 | 2.84951479 | CS |
| 52 | 0.7 | 40 | 1.75 | 4.275 | 0.85425 | 550801 | 2.60388584 | CS |
| 156 | -6.175 | -71.5942028986 | 8.625 | 10.425 | 0.85425 | 284701 | 3.77247107 | CS |
| 260 | -9.025 | -78.6492374728 | 11.475 | 23.925 | 0.85425 | 279804 | 8.23078897 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 2.45 | 0.06 | 2.51 | 2.37 | 2.46 | 2.3 | 44559 |
| 1741304400 | 2.39 | 0.15 | 6.70 | 2.24 | 2.4199 | 2.16 | 50591 |
| 1741218000 | 2.24 | 0 | 0.00 | 2.23 | 2.3367 | 2.16 | 22111 |
| 1741131600 | 2.24 | 0 | 0.00 | 2.21 | 2.25 | 2.11 | 72277 |
| 1741045200 | 2.24 | -0.12 | -5.08 | 2.4 | 2.42 | 2.21 | 96702 |
| 1740786000 | 2.36 | -0.01 | -0.42 | 2.35 | 2.38 | 2.33 | 80743 |
| 1740699600 | 2.37 | 0 | 0.00 | 2.38 | 2.4001 | 2.35 | 29406 |
| 1740613200 | 2.37 | -0.02 | -0.84 | 2.37 | 2.42 | 2.36 | 47539 |
| 1740526800 | 2.39 | -0.04 | -1.65 | 2.4 | 2.5 | 2.3604 | 43136 |
| 1740440400 | 2.43 | 0.01 | 0.41 | 2.38 | 2.458 | 2.34 | 61446 |
| 1740181200 | 2.42 | -0.05 | -2.02 | 2.48 | 2.575 | 2.38 | 100128 |
| 1740094800 | 2.47 | -0.08 | -3.14 | 2.5 | 2.57 | 2.42 | 90819 |
| 1740008400 | 2.55 | -0.04 | -1.54 | 2.62 | 2.62 | 2.5099999 | 38155 |
| 1739922000 | 2.59 | -0.04 | -1.52 | 2.63 | 2.66 | 2.54 | 78469 |
| 1739576400 | 2.63 | 0.13 | 5.20 | 2.55 | 2.63 | 2.48 | 99836 |
| 1739490000 | 2.5 | -0.08 | -3.10 | 2.74 | 2.75 | 2.47 | 226444 |
| 1739403600 | 2.58 | -0.19 | -6.86 | 2.63 | 2.75 | 2.56 | 130004 |
| 1739317200 | 2.77 | -0.25 | -8.28 | 3 | 3 | 2.5299999 | 443268 |
| 1739230800 | 3.02 | -0.12 | -3.82 | 3.12 | 3.2143 | 2.97 | 110270 |
| 1738971600 | 3.14 | -0.05 | -1.57 | 3.3 | 3.3 | 3.05 | 62969 |
| 1738885200 | 3.19 | -0.1 | -3.04 | 3.34 | 3.394 | 3 | 75543 |
| 1738798800 | 3.29 | 0.16 | 5.11 | 3.2 | 3.35 | 3.2 | 69959 |
| 1738712400 | 3.13 | 0.11 | 3.64 | 3.02 | 3.1738 | 3.02 | 36923 |
| 1738626000 | 3.02 | -0.12 | -3.82 | 3 | 3.145 | 3 | 60310 |
| 1738366800 | 3.14 | 0.05 | 1.62 | 3.09 | 3.225 | 3.05 | 76077 |
| 1738280400 | 3.09 | -0.08 | -2.52 | 3.25 | 3.25 | 3.07 | 62820 |
| 1738194000 | 3.17 | -0.06 | -1.86 | 3.21 | 3.2599999 | 3.1403 | 30495 |
| 1738107600 | 3.23 | -0.04 | -1.22 | 3.2799999 | 3.2799999 | 2.99 | 140274 |
| 1738021200 | 3.27 | -0.16 | -4.66 | 3.36 | 3.36 | 3.175 | 118856 |
| 1737762000 | 3.43 | 0.03 | 0.88 | 3.51 | 3.5999 | 3.38 | 65892 |
| 1737675600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737589200 | 3.4 | 0.22 | 6.92 | 3.27 | 3.49 | 3.2226 | 173387 |
| 1737502800 | 3.18 | 0.17 | 5.65 | 3.06 | 3.27 | 2.99 | 138556 |
| 1737157200 | 3.0099999 | 0 | 0.00 | 3.1 | 3.15 | 2.95 | 69426 |
| 1737070800 | 3.0099999 | 0.08 | 2.73 | 2.94 | 3.06 | 2.81 | 137583 |
| 1736984400 | 2.93 | 0.11 | 3.90 | 2.83 | 3.0099999 | 2.83 | 125442 |
| 1736898000 | 2.82 | -0.24 | -7.84 | 3.06 | 3.205 | 2.8079 | 217354 |
| 1736811600 | 3.06 | -0.1 | -3.16 | 3.08 | 3.11 | 3 | 89254 |
| 1736552400 | 3.16 | -0.25 | -7.33 | 3.48 | 3.48 | 3.05 | 158703 |
| 1736379600 | 3.41 | -0.18 | -5.01 | 3.53 | 3.53 | 3.37 | 144942 |
| 1736293200 | 3.59 | -0.03 | -0.83 | 3.42 | 3.6 | 3.2799999 | 213255 |
| 1736206800 | 3.62 | 0.19 | 5.54 | 3.48 | 3.62 | 3.4 | 252213 |
| 1735947600 | 3.43 | -0.09 | -2.56 | 3.51 | 3.57 | 3.33 | 185971 |
| 1735861200 | 3.52 | 0.03 | 0.86 | 3.49 | 3.6 | 3.27 | 236655 |
| 1735688400 | 3.49 | 0.18 | 5.44 | 3.4 | 3.5 | 3.27 | 283892 |
| 1735602000 | 3.31 | -0.08 | -2.36 | 3.44 | 3.48 | 3.29 | 228277 |
| 1735342800 | 3.39 | 0.09 | 2.73 | 3.39 | 3.5 | 3.2 | 239803 |
| 1735256400 | 3.3 | 0.13 | 4.10 | 3.24 | 3.3 | 3.17 | 136552 |
| 1735077840 | 3.17 | 0.17 | 5.67 | 3.06 | 3.1999 | 3.0028 | 108287 |
| 1734997200 | 3 | 0.11 | 3.81 | 2.82 | 3.0299 | 2.82 | 104427 |
| 1734738000 | 2.89 | 0.04 | 1.40 | 2.7799999 | 2.89 | 2.7799999 | 73090 |
| 1734651600 | 2.85 | 0.02 | 0.71 | 2.92 | 2.9579 | 2.7599999 | 63132 |
| 1734565200 | 2.83 | -0.13 | -4.39 | 3.0099999 | 3.05 | 2.7799999 | 144082 |
| 1734478800 | 2.96 | 0.02 | 0.68 | 3.1 | 3.11 | 2.86 | 79316 |
| 1734392400 | 2.94 | -0.05 | -1.67 | 3.09 | 3.09 | 2.91 | 132337 |
| 1734133200 | 2.99 | -0.04 | -1.32 | 3 | 3.06 | 2.8076 | 122325 |
| 1734046800 | 3.0299999 | -0.03 | -0.98 | 3.05 | 3.1399 | 2.995 | 27227 |
| 1733960400 | 3.06 | -0.01 | -0.33 | 3.08 | 3.125 | 3.0149 | 55710 |
| 1733874000 | 3.07 | 0.07 | 2.33 | 3.0099999 | 3.11 | 3 | 102019 |
| 1733787600 | 3 | -0.12 | -3.85 | 3.07 | 3.13 | 2.91 | 220321 |
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
