Premium
Sensient Technologies Corp (SXT)
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 | -2.495 | -3.44541876683 | 72.415 | 73.125 | 69.725 | 143041 | 71.11963673 | CS |
| 4 | -7.81 | -10.047600669 | 77.73 | 79.73 | 69.725 | 176032 | 74.62161562 | CS |
| 12 | -6.97 | -9.0648979061 | 76.89 | 81.85 | 69.725 | 156795 | 76.94832362 | CS |
| 26 | -3.77 | -5.11602659791 | 73.69 | 82.99 | 68.82 | 146620 | 76.63246173 | CS |
| 52 | 4.27 | 6.50418888043 | 65.65 | 82.99 | 55.02 | 173501 | 72.17896527 | CS |
| 156 | -30.49 | -30.3655014441 | 100.41 | 101.76 | 52.9 | 202546 | 72.39921786 | CS |
| 260 | 5.57 | 8.65578865579 | 64.35 | 106.32 | 38.24 | 244174 | 68.9338349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 69.92 | -0.01 | -0.01 | 70.205 | 70.21 | 69.455 | 119737 |
| 1735861200 | 69.93 | -1.33 | -1.87 | 71.265 | 71.59 | 69.725 | 141483 |
| 1735688400 | 71.26 | 0.26 | 0.37 | 71.53 | 72.05 | 71.001 | 130003 |
| 1735602000 | 71 | -1.18 | -1.63 | 71.38 | 71.73 | 70.88 | 143017 |
| 1735342800 | 72.18 | -0.82 | -1.12 | 72.415 | 73.125 | 71.35 | 157659 |
| 1735256400 | 73 | -0.43 | -0.59 | 72.71 | 73.225 | 72.515 | 142660 |
| 1735077840 | 73.43 | 0.45 | 0.62 | 72.83 | 73.495 | 72.1924 | 35704 |
| 1734997200 | 72.98 | -0.36 | -0.49 | 73.58 | 73.61 | 72.33 | 114637 |
| 1734738000 | 73.34 | 0.34 | 0.47 | 72.435 | 74.0999 | 72.435 | 509523 |
| 1734651600 | 73 | -0.79 | -1.07 | 74.19 | 74.47 | 72.89 | 187729 |
| 1734565200 | 73.79 | -2.67 | -3.49 | 76.11 | 76.99 | 73.15 | 182104 |
| 1734478800 | 76.46 | -0.78 | -1.01 | 76.93 | 77.6 | 75.83 | 186981 |
| 1734392400 | 77.24 | -0.05 | -0.06 | 76.89 | 77.9 | 76.89 | 149638 |
| 1734133200 | 77.29 | -0.09 | -0.12 | 77.06 | 77.33 | 76.4 | 98796 |
| 1734046800 | 77.38 | 0.38 | 0.49 | 77.37 | 77.66 | 76.76 | 116524 |
| 1733960400 | 77 | 0.36 | 0.47 | 77.29 | 78.015 | 76.93 | 245855 |
| 1733874000 | 76.64 | -1.36 | -1.74 | 77.61 | 78.075 | 76.36 | 337977 |
| 1733787600 | 78 | -0.1 | -0.13 | 78.855 | 79.73 | 77.87 | 155951 |
| 1733528400 | 78.1 | 0.1 | 0.13 | 77.73 | 78.87 | 77.73 | 132328 |
| 1733442000 | 78 | -0.28 | -0.36 | 78.17 | 78.72 | 77.71 | 276162 |
| 1733355600 | 78.28 | 0.24 | 0.31 | 78.145 | 79.27 | 77.58 | 148771 |
| 1733269200 | 78.04 | -0.41 | -0.52 | 77.98 | 78.17 | 77.2 | 104349 |
| 1733182800 | 78.45 | 0.81 | 1.04 | 77.64 | 78.745 | 77.06 | 135901 |
| 1732917840 | 77.64 | 0.55 | 0.71 | 77.24 | 77.76 | 76.815 | 120696 |
| 1732750800 | 77.09 | -0.9 | -1.15 | 78.215 | 78.62 | 76.94 | 200585 |
| 1732664400 | 77.99 | -1.21 | -1.53 | 78.7 | 78.76 | 77.64 | 178636 |
| 1732578000 | 79.2 | 0.53 | 0.67 | 79.83 | 80.465 | 79.085 | 295555 |
| 1732318800 | 78.67 | 1.48 | 1.92 | 77.665 | 79.22 | 77.665 | 180556 |
| 1732232400 | 77.19 | 0.88 | 1.15 | 76.4 | 77.71 | 76.4 | 127516 |
| 1732146000 | 76.31 | -0.14 | -0.18 | 76.55 | 76.99 | 75.43 | 151660 |
| 1732059600 | 76.45 | -0.63 | -0.82 | 76.63 | 76.83 | 75.92 | 172330 |
| 1731973200 | 77.08 | 0.08 | 0.10 | 77.135 | 78.03 | 76.95 | 185935 |
| 1731714000 | 77 | -1 | -1.28 | 78.1 | 78.1 | 76.35 | 198967 |
| 1731627600 | 78 | -1.16 | -1.47 | 79.635 | 79.645 | 77.86 | 153638 |
| 1731541200 | 79.16 | 0.74 | 0.94 | 79.01 | 80.06 | 77.55 | 174343 |
| 1731454800 | 78.42 | -1.97 | -2.45 | 79.99 | 80.7 | 78.3684 | 122763 |
| 1731368400 | 80.39 | 0.82 | 1.03 | 80.23 | 80.74 | 79.82 | 124975 |
| 1731109200 | 79.57 | -1.17 | -1.45 | 80.335 | 80.63 | 79.17 | 227318 |
| 1731022800 | 80.74 | -0.64 | -0.79 | 81.04 | 81.37 | 79.23 | 256954 |
| 1730936400 | 81.38 | 4.89 | 6.39 | 80.12 | 81.85 | 79.745 | 375781 |
| 1730850000 | 76.49 | 1.15 | 1.53 | 74.63 | 76.815 | 74.44 | 131288 |
| 1730763600 | 75.34 | -0.3 | -0.40 | 75.4 | 76.22 | 75.09 | 100872 |
| 1730500800 | 75.64 | 0.16 | 0.21 | 75.71 | 76.3 | 75.23 | 106882 |
| 1730414400 | 75.48 | -1.8 | -2.33 | 77.25 | 77.57 | 75.4 | 123707 |
| 1730328000 | 77.28 | -1.08 | -1.38 | 78.55 | 78.92 | 77.26 | 93982 |
| 1730241600 | 78.36 | -0.85 | -1.07 | 79.014 | 79.014 | 78.16 | 86915 |
| 1730155200 | 79.21 | 1.66 | 2.14 | 78.03 | 79.2994 | 77.46 | 248388 |
| 1729896000 | 77.55 | 0.06 | 0.08 | 78.41 | 79.4884 | 77.42 | 112972 |
| 1729809600 | 77.49 | 0.4 | 0.52 | 77.11 | 77.55 | 76.4558 | 110133 |
| 1729723200 | 77.09 | 0.03 | 0.04 | 76.57 | 77.35 | 76.135 | 109797 |
| 1729636800 | 77.06 | 0 | 0.00 | 76.46 | 77.14 | 76.15 | 60942 |
| 1729550400 | 77.06 | -1.61 | -2.05 | 78.59 | 78.85 | 77.04 | 74779 |
| 1729291200 | 78.67 | -0.01 | -0.01 | 78.99 | 79.04 | 78.39 | 93262 |
| 1729204800 | 78.68 | -0.23 | -0.29 | 79.12 | 79.35 | 78.47 | 86796 |
| 1729118400 | 78.91 | 0.81 | 1.04 | 78.8 | 79.67 | 78.27 | 76803 |
| 1729032000 | 78.1 | 0.24 | 0.31 | 77.53 | 79.35 | 77.53 | 97917 |
| 1728945600 | 77.86 | 0.26 | 0.34 | 77.31 | 78.12 | 77.12 | 74740 |
| 1728686400 | 77.6 | 0.85 | 1.11 | 76.89 | 77.75 | 76.76 | 65191 |
| 1728600000 | 76.75 | -0.59 | -0.76 | 75.63 | 76.85 | 75.63 | 129618 |
| 1728513600 | 77.34 | 0.56 | 0.73 | 76.9 | 78.013 | 76.81 | 96410 |
| 1728427200 | 76.78 | 0.35 | 0.46 | 76.42 | 77.28 | 75.975 | 73078 |
| 1728340800 | 76.43 | -1.07 | -1.38 | 77.02 | 77.02 | 75.92 | 88269 |
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
