Premium
Simpson Manufacturing Co Inc (SSD)
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 | -2.35 | -1.39036800379 | 169.02 | 169.02 | 162.49 | 151352 | 165.45318525 | CS |
| 4 | -16.78 | -9.14690651404 | 183.45 | 191.25 | 162.49 | 262881 | 175.41839135 | CS |
| 12 | -22.3 | -11.8008149442 | 188.97 | 197.815 | 162.49 | 237658 | 181.06944336 | CS |
| 26 | 1.56 | 0.944824662346 | 165.11 | 197.815 | 161.39 | 227507 | 181.59964689 | CS |
| 52 | -28.26 | -14.4975119274 | 194.93 | 218.38 | 157.42 | 271827 | 180.48425837 | CS |
| 156 | 27.76 | 19.9841624073 | 138.91 | 218.38 | 75.25 | 219774 | 143.84055198 | CS |
| 260 | 86.21 | 107.146408153 | 80.46 | 218.38 | 47.02 | 228728 | 122.12383342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 166.66999 | 2.26 | 1.37 | 164.34 | 167.66 | 163.07 | 159442 |
| 1735861200 | 164.41 | -1.42 | -0.86 | 167.54 | 167.55 | 164.33 | 197517 |
| 1735688400 | 165.83 | 0.38 | 0.23 | 167.1 | 167.37 | 164.9258 | 130827 |
| 1735602000 | 165.44999 | -1.33 | -0.80 | 166.37 | 166.735 | 162.49 | 165529 |
| 1735342800 | 166.78 | -1.88 | -1.11 | 166.85 | 169.02 | 166.1 | 117558 |
| 1735256400 | 168.66 | 0.86 | 0.51 | 167.83 | 169.194 | 166.51499 | 100050 |
| 1735077840 | 167.8 | -0.2 | -0.12 | 167.63999 | 168.08 | 166.25 | 53231 |
| 1734997200 | 168 | -0.22 | -0.13 | 167.18 | 168.4014 | 165.69999 | 197438 |
| 1734738000 | 168.22 | -0.44 | -0.26 | 167.34 | 170.9175 | 167.1328 | 1081870 |
| 1734651600 | 168.66 | -3.14 | -1.83 | 172.55 | 173.345 | 168.52 | 306911 |
| 1734565200 | 171.8 | -5.87 | -3.30 | 178.92 | 181.525 | 171.515 | 373043 |
| 1734478800 | 177.67 | -6.51 | -3.53 | 182.47 | 183.625 | 177.45 | 261393 |
| 1734392400 | 184.18 | -0.19 | -0.10 | 183.31 | 186.23 | 183.31 | 272226 |
| 1734133200 | 184.37 | -1.32 | -0.71 | 184.31 | 186.38 | 183.1 | 192289 |
| 1734046800 | 185.69 | -4.32 | -2.27 | 189.99 | 190.495 | 185.62 | 278303 |
| 1733960400 | 190.01 | 4.2 | 2.26 | 187.41 | 191.25 | 185.795 | 297612 |
| 1733874000 | 185.81 | -0.83 | -0.44 | 185.37 | 187.63 | 180.52 | 267363 |
| 1733787600 | 186.64 | 1.6 | 0.86 | 185.79 | 188.75 | 183.7 | 232113 |
| 1733528400 | 185.04 | 4.55 | 2.52 | 183.22 | 186.445 | 180.1637 | 263259 |
| 1733442000 | 180.49 | -2.87 | -1.57 | 183.24 | 184.1135 | 180.021 | 253394 |
| 1733355600 | 183.36 | -1.71 | -0.92 | 184.09 | 184.09 | 182.08 | 86132 |
| 1733269200 | 185.07 | -0.76 | -0.41 | 186.86 | 186.86 | 184.41 | 84414 |
| 1733182800 | 185.83 | -2.57 | -1.36 | 187.84 | 188.63 | 185.25 | 133953 |
| 1732917840 | 188.4 | 1.63 | 0.87 | 188.64 | 189.04 | 186.89 | 103532 |
| 1732750800 | 186.77 | -1.1 | -0.59 | 188.92 | 190.75 | 186.31 | 149518 |
| 1732664400 | 187.87 | -9.06 | -4.60 | 195.05 | 195.05 | 186.36 | 181177 |
| 1732578000 | 196.93 | 12.16 | 6.58 | 186.53 | 197.815 | 186.53 | 330352 |
| 1732318800 | 184.77 | 3.51 | 1.94 | 182.75 | 185.24 | 181 | 186532 |
| 1732232400 | 181.26 | 2.26 | 1.26 | 178.94 | 181.645 | 177.8 | 116378 |
| 1732146000 | 179 | 0.11 | 0.06 | 178.8 | 179.83 | 177.12 | 149536 |
| 1732059600 | 178.89 | -0.05 | -0.03 | 177.76 | 179.03 | 176.505 | 141030 |
| 1731973200 | 178.94 | -1.43 | -0.79 | 180.48 | 180.89 | 178.17 | 91456 |
| 1731714000 | 180.37 | -2.2 | -1.21 | 182.22 | 182.22 | 179.075 | 121256 |
| 1731627600 | 182.57 | -1.43 | -0.78 | 184.31 | 184.7 | 182 | 129158 |
| 1731541200 | 184 | -0.12 | -0.07 | 185.97 | 187.7 | 183.97 | 163137 |
| 1731454800 | 184.12 | -6.15 | -3.23 | 189.33 | 189.51 | 184.02 | 156508 |
| 1731368400 | 190.27 | 1.02 | 0.54 | 191.23 | 192.22 | 189.2 | 144238 |
| 1731109200 | 189.25 | 2.14 | 1.14 | 187.78 | 190.235 | 186.97 | 192219 |
| 1731022800 | 187.11 | 2.37 | 1.28 | 185.88 | 188.24 | 185 | 194973 |
| 1730936400 | 184.74 | 3.29 | 1.81 | 186.41 | 187.34 | 181.3 | 646288 |
| 1730850000 | 181.45 | 1.9 | 1.06 | 178.54 | 182.2 | 178.54 | 292887 |
| 1730763600 | 179.55 | 0.76 | 0.43 | 178.25 | 181.41 | 177.66 | 268233 |
| 1730500800 | 178.79 | -1 | -0.56 | 180.25 | 181.595 | 177.92 | 325646 |
| 1730414400 | 179.79 | -1.27 | -0.70 | 180.32 | 182.57 | 178.31 | 246636 |
| 1730328000 | 181.06 | 0.34 | 0.19 | 178.88 | 182.545 | 177.37 | 535573 |
| 1730241600 | 180.72 | -4.71 | -2.54 | 181.96 | 184.63 | 180.54 | 330824 |
| 1730155200 | 185.43 | 4 | 2.20 | 182.91 | 186.33 | 181.2495 | 224236 |
| 1729896000 | 181.43 | -0.53 | -0.29 | 183.25 | 184.39 | 179.59 | 205695 |
| 1729809600 | 181.96 | 5.48 | 3.11 | 176.58 | 182.52 | 176.47 | 277186 |
| 1729723200 | 176.48 | 0.5 | 0.28 | 175 | 178.63 | 175 | 238077 |
| 1729636800 | 175.98 | -10.17 | -5.46 | 179.99 | 179.99 | 173.18 | 600952 |
| 1729550400 | 186.15 | -3.93 | -2.07 | 190.93 | 190.93 | 185.741 | 202985 |
| 1729291200 | 190.08 | -2.17 | -1.13 | 192.62 | 192.625 | 189.16 | 179126 |
| 1729204800 | 192.25 | 3.17 | 1.68 | 189.58 | 192.665 | 188.03 | 251153 |
| 1729118400 | 189.08 | -4.22 | -2.18 | 195.12 | 195.57 | 188.74 | 393336 |
| 1729032000 | 193.3 | 0.1 | 0.05 | 193.86 | 196.8675 | 192.13 | 183646 |
| 1728945600 | 193.2 | 1.89 | 0.99 | 191.46 | 193.86 | 189.95 | 167572 |
| 1728686400 | 191.31 | 2.54 | 1.35 | 188.97 | 192.4453 | 188.97 | 169879 |
| 1728600000 | 188.77 | -4.02 | -2.09 | 189.48 | 190.6999 | 188.58 | 105975 |
| 1728513600 | 192.79 | -0.86 | -0.44 | 194.99 | 195.452 | 192.64 | 189114 |
| 1728427200 | 193.65 | 0.91 | 0.47 | 193.16 | 194.56 | 190.5 | 145480 |
| 1728340800 | 192.74 | 0.96 | 0.50 | 190.32 | 193.35 | 187.46 | 196169 |
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
