Premium
SouthState Bank Corporation (SSB)
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 | 1.5 | 1.52037299818 | 98.66 | 102.11 | 98.66 | 1127034 | 100.91885247 | CS |
| 4 | 6.2 | 6.59855257556 | 93.96 | 102.11 | 93.7 | 863071 | 98.20067134 | CS |
| 12 | 3.21 | 3.31098504384 | 96.95 | 102.11 | 91.13 | 827918 | 96.89396658 | CS |
| 26 | 6.15 | 6.54185724923 | 94.01 | 108.4636 | 87.48 | 844321 | 97.45829213 | CS |
| 52 | 4.41 | 4.60574412533 | 95.75 | 108.4636 | 84.475 | 825984 | 96.37581038 | CS |
| 156 | 13.78 | 15.9527668442 | 86.38 | 114.265 | 70.68 | 707866 | 93.46092742 | CS |
| 260 | 13.78 | 15.9527668442 | 86.38 | 114.265 | 70.68 | 707866 | 93.46092742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 100.16 | -1.19 | -1.17 | 102.09 | 102.17 | 99.21 | 1108806 |
| 1782945600 | 101.35 | 1.45 | 1.45 | 101.9 | 102.11 | 99.39 | 974350 |
| 1782859200 | 99.9 | -0.09 | -0.09 | 99.66 | 100.51 | 99.5 | 657615 |
| 1782772800 | 99.99 | -1.38 | -1.36 | 101.36 | 101.73 | 99.24 | 788820 |
| 1782513600 | 101.37 | 0.6 | 0.60 | 101.25 | 101.73 | 100.32 | 2435151 |
| 1782427200 | 100.77 | 1.02 | 1.02 | 98.66 | 101.13 | 98.66 | 779234 |
| 1782340800 | 99.75 | 0.93 | 0.94 | 98.9 | 100.19 | 98.5 | 560143 |
| 1782254400 | 98.82 | 1.69 | 1.74 | 97.45 | 98.87 | 97.215 | 760450 |
| 1782168000 | 97.13 | 0.6 | 0.62 | 96.72 | 97.98 | 96.31 | 512691 |
| 1781822400 | 96.53 | 0.68 | 0.71 | 96.29 | 97.22 | 95.95 | 1291256 |
| 1781736000 | 95.85 | -1.78 | -1.82 | 97.32 | 98.665 | 95.495 | 891233 |
| 1781649600 | 97.63 | 0.03 | 0.03 | 98.97 | 99.21 | 97.175 | 646808 |
| 1781563200 | 97.6 | -1.36 | -1.37 | 99.86 | 100.18 | 97.19 | 711271 |
| 1781304000 | 98.96 | 1.46 | 1.50 | 98.22 | 98.98 | 97.94 | 643466 |
| 1781217600 | 97.5 | 0.83 | 0.86 | 97.2 | 98.125 | 96.04 | 587928 |
| 1781131200 | 96.67 | 1.01 | 1.06 | 96.09 | 97.2 | 95.52 | 943470 |
| 1781044800 | 95.66 | 0.91 | 0.96 | 95.67 | 97.85 | 95.13 | 1073390 |
| 1780958400 | 94.75 | -0.57 | -0.60 | 95.33 | 96.25 | 94.49 | 900161 |
| 1780699200 | 95.32 | 0.42 | 0.44 | 95.15 | 96.065 | 94.69 | 566524 |
| 1780612800 | 94.9 | 2.68 | 2.91 | 93.96 | 95.36 | 93.7 | 674391 |
| 1780526400 | 92.22 | -1.94 | -2.06 | 93.745 | 93.745 | 92.22 | 703003 |
| 1780440000 | 94.16 | 1.65 | 1.78 | 92.3 | 94.6 | 92.05 | 561122 |
| 1780353600 | 92.51 | -2.24 | -2.36 | 93.85 | 94.365 | 92.39 | 508110 |
| 1780094400 | 94.75 | 0.06 | 0.06 | 94.2 | 95.06 | 94.135 | 672423 |
| 1780008000 | 94.69 | -0.21 | -0.22 | 94.26 | 95.035 | 93.67 | 556327 |
| 1779921600 | 94.9 | -0.66 | -0.69 | 95.62 | 96.12 | 94.725 | 508935 |
| 1779835200 | 95.56 | 0.96 | 1.01 | 94.76 | 96.13 | 94.74 | 432474 |
| 1779489600 | 94.6 | 0.76 | 0.81 | 94.81 | 94.81 | 93.47 | 865360 |
| 1779403200 | 93.84 | -0.72 | -0.76 | 93.7 | 94.38 | 92.39 | 977633 |
| 1779316800 | 94.56 | 2.53 | 2.75 | 92.4 | 94.67 | 92.02 | 706160 |
| 1779230400 | 92.03 | -0.81 | -0.87 | 92.74 | 93.295 | 91.43 | 549851 |
| 1779144000 | 92.84 | 0.62 | 0.67 | 92.85 | 93.775 | 92.74 | 452457 |
| 1778884800 | 92.22 | -1.05 | -1.13 | 93.165 | 93.645 | 91.13 | 511586 |
| 1778798400 | 93.27 | 1.36 | 1.48 | 92.93 | 94.435 | 92.39 | 675874 |
| 1778712000 | 91.91 | -1.77 | -1.89 | 93.11 | 93.48 | 91.51 | 1016668 |
| 1778625600 | 93.68 | -0.21 | -0.22 | 94.07 | 94.5 | 92.06 | 918910 |
| 1778539200 | 93.89 | -2.39 | -2.48 | 96.4 | 96.825 | 93.68 | 688708 |
| 1778280000 | 96.28 | -1.08 | -1.11 | 96.89 | 97.165 | 95.93 | 723086 |
| 1778193600 | 97.36 | -1.29 | -1.31 | 98.9 | 99.335 | 97.03 | 760879 |
| 1778107200 | 98.65 | 1.29 | 1.32 | 98.7 | 99.915 | 98.17 | 908364 |
| 1778020800 | 97.36 | 0.9 | 0.93 | 96.54 | 97.7488 | 96.18 | 867997 |
| 1777934400 | 96.46 | -1.02 | -1.05 | 96.71 | 97.68 | 95.94 | 774278 |
| 1777675200 | 97.48 | -0.19 | -0.19 | 97.74 | 98.5 | 96.57 | 621518 |
| 1777588800 | 97.67 | 1.12 | 1.16 | 95.99 | 98.5 | 95.24 | 933309 |
| 1777502400 | 96.55 | -1.87 | -1.90 | 97.97 | 98.94 | 96.05 | 1031042 |
| 1777416000 | 98.42 | 0.58 | 0.59 | 98.99 | 99.38 | 97.98 | 723251 |
| 1777329600 | 97.84 | 2.98 | 3.14 | 94.17 | 98.535 | 94.17 | 1367441 |
| 1777070400 | 94.86 | -3.23 | -3.29 | 95.67 | 97.56 | 93.8 | 1985106 |
| 1776984000 | 98.09 | 0.54 | 0.55 | 97.22 | 98.635 | 96.91 | 976941 |
| 1776897600 | 97.55 | -1.08 | -1.10 | 99.15 | 99.325 | 97.17 | 735128 |
| 1776811200 | 98.63 | -1.51 | -1.51 | 100.17 | 100.52 | 98.38 | 704744 |
| 1776724800 | 100.14 | 0.21 | 0.21 | 99.43 | 100.785 | 99.43 | 841652 |
| 1776465600 | 99.93 | 2.53 | 2.60 | 98.61 | 101 | 98.58 | 1006579 |
| 1776379200 | 97.4 | -0.57 | -0.58 | 97.97 | 98.47 | 96.95 | 442540 |
| 1776292800 | 97.97 | -0.22 | -0.22 | 98.14 | 98.71 | 97.66 | 677239 |
| 1776206400 | 98.19 | 0.39 | 0.40 | 97.4 | 99.2199 | 96.84 | 1424225 |
| 1776120000 | 97.8 | 0.14 | 0.14 | 97.49 | 97.865 | 96.49 | 1078336 |
| 1775860800 | 97.66 | -1.74 | -1.75 | 98.98 | 99.1 | 97.44 | 867013 |
| 1775774400 | 99.4 | 2.24 | 2.31 | 96.95 | 99.57 | 96.61 | 864599 |
| 1775688000 | 97.16 | 3.15 | 3.35 | 97.9 | 98.4 | 96.735 | 1124298 |
| 1775601600 | 94.01 | -0.14 | -0.15 | 94.16 | 94.52 | 93.54 | 792947 |
| 1775515200 | 94.15 | 0.24 | 0.26 | 94.4 | 94.49 | 93.11 | 553237 |
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.
