Premium
Snap Inc (1SI)
TG
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 | 1.208 | 10.9479789741 | 11.034 | 12.378 | 10.782 | 6620 | 11.12684556 | DE |
| 4 | 0.91 | 8.03035651253 | 11.332 | 12.378 | 9.855 | 12636 | 10.86802444 | DE |
| 12 | 4.472 | 57.5546975547 | 7.77 | 12.378 | 7.578 | 15379 | 10.19696292 | DE |
| 26 | -1.758 | -12.5571428571 | 14 | 15.958 | 7.517 | 13816 | 10.35109119 | DE |
| 52 | -0.918 | -6.97568389058 | 13.16 | 16.329999 | 7.517 | 21412 | 11.70782092 | DE |
| 156 | -30.213 | -71.1647626899 | 42.455 | 48.495 | 7.19 | 16531 | 13.38195951 | DE |
| 260 | -1.044 | -7.85789552913 | 13.286 | 72.18 | 7.19 | 19162 | 22.35849497 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 12.238 | 0.79 | 6.94 | 11.634 | 12.378 | 11.388 | 18224 |
| 1733174820 | 11.444 | 0.28 | 2.47 | 11.248 | 11.576 | 11.08 | 7298 |
| 1732915620 | 11.168 | 0.09 | 0.79 | 10.932 | 11.362 | 10.918 | 5573 |
| 1732829220 | 11.08 | 0.09 | 0.86 | 10.962 | 11.124 | 10.962 | 3247 |
| 1732742820 | 10.986 | 0 | 0.00 | 10.962 | 11.1 | 10.782 | 5267 |
| 1732656420 | 10.986 | -0.12 | -1.12 | 11.034 | 11.07 | 10.87 | 11715 |
| 1732570020 | 11.11 | 0.15 | 1.39 | 10.998 | 11.536 | 10.878 | 11683 |
| 1732310820 | 10.958 | 0.83 | 8.24 | 10.064 | 10.996 | 10.064 | 16236 |
| 1732224420 | 10.124 | 0.06 | 0.64 | 9.985 | 10.199999 | 9.932 | 3865 |
| 1732138020 | 10.06 | 0.17 | 1.71 | 9.9149999 | 10.212 | 9.91 | 6069 |
| 1732051620 | 9.891 | -0.08 | -0.81 | 9.8989999 | 10.007999 | 9.855 | 10293 |
| 1731965220 | 9.972 | -0.06 | -0.62 | 10.048 | 10.146 | 9.901 | 6900 |
| 1731705960 | 10.034 | -0.17 | -1.63 | 10.102 | 10.158 | 9.983 | 7222 |
| 1731619560 | 10.199999 | -0.31 | -2.99 | 10.616 | 10.635999 | 10.199999 | 6765 |
| 1731533160 | 10.513999 | -0.1 | -0.90 | 10.512 | 10.756 | 10.478 | 7462 |
| 1731446820 | 10.61 | -0.65 | -5.77 | 11.202 | 11.292 | 10.61 | 31241 |
| 1731360420 | 11.26 | 0.05 | 0.45 | 10.812 | 11.5 | 10.812 | 13078 |
| 1731101220 | 11.21 | -0.36 | -3.11 | 11.408 | 11.614 | 11.082 | 22632 |
| 1731014760 | 11.57 | 0.64 | 5.82 | 10.878 | 11.6 | 10.802 | 21174 |
| 1730928360 | 10.934 | -0.17 | -1.51 | 11.654 | 11.654 | 10.626 | 48742 |
| 1730841960 | 11.102 | -0.05 | -0.41 | 11.332 | 11.332 | 10.984 | 6256 |
| 1730755560 | 11.148 | -0.45 | -3.90 | 11.508 | 11.68 | 11.098 | 10123 |
| 1730496360 | 11.6 | 0.45 | 4.04 | 11.188 | 11.918 | 11.028 | 5883 |
| 1730409960 | 11.15 | -0.39 | -3.40 | 11.43 | 11.616 | 11.15 | 17642 |
| 1730323560 | 11.542 | 0.87 | 8.17 | 11.152 | 11.79 | 10.544 | 125705 |
| 1730237160 | 10.67 | 0.7 | 6.97 | 9.901 | 11.11 | 9.267 | 34492 |
| 1730150760 | 9.975 | 0.34 | 3.54 | 9.7959999 | 10.01 | 9.656 | 22855 |
| 1729888020 | 9.634 | 0.19 | 2.00 | 9.488 | 9.706 | 9.488 | 7027 |
| 1729801560 | 9.445 | 0.02 | 0.22 | 9.569 | 9.57 | 9.414 | 8496 |
| 1729715160 | 9.424 | 0.16 | 1.77 | 9.317 | 9.8 | 9.317 | 13766 |
| 1729628760 | 9.26 | -0.28 | -2.97 | 9.57 | 9.57 | 9.2319999 | 20758 |
| 1729542360 | 9.5429999 | -0.13 | -1.35 | 9.66 | 9.6999999 | 9.506 | 13575 |
| 1729283160 | 9.674 | 0.11 | 1.11 | 9.791 | 9.791 | 9.634 | 10648 |
| 1729196760 | 9.568 | -0.53 | -5.27 | 9.862 | 10.028 | 9.5 | 4809 |
| 1729110360 | 10.1 | -0.07 | -0.69 | 10.262 | 10.262 | 9.872 | 6497 |
| 1729023960 | 10.17 | 0.02 | 0.22 | 10.151999 | 10.273999 | 10 | 5851 |
| 1728937620 | 10.148 | 0.01 | 0.10 | 10.182 | 10.286 | 10 | 19358 |
| 1728678360 | 10.138 | 0.37 | 3.77 | 9.6869999 | 10.199999 | 9.686 | 5304 |
| 1728591960 | 9.77 | 0.03 | 0.29 | 9.776 | 9.7799999 | 9.65 | 17863 |
| 1728505560 | 9.742 | 0.05 | 0.54 | 9.61 | 9.8279999 | 9.61 | 2693 |
| 1728419160 | 9.69 | 0.1 | 1.02 | 9.468 | 9.73 | 9.468 | 15670 |
| 1728332760 | 9.592 | -0.24 | -2.40 | 9.88 | 9.904 | 9.523 | 14338 |
| 1728073560 | 9.8279999 | -0.06 | -0.58 | 9.831 | 9.959 | 9.678 | 6563 |
| 1727987220 | 9.885 | 0.06 | 0.57 | 9.819 | 9.9 | 9.74 | 12031 |
| 1727900820 | 9.829 | 0.38 | 3.99 | 9.271 | 9.829 | 9.269 | 15035 |
| 1727814420 | 9.452 | -0.17 | -1.75 | 9.5269999 | 9.785 | 9.412 | 12426 |
| 1727728020 | 9.6199999 | -0.08 | -0.82 | 9.749 | 9.814 | 9.6199999 | 6389 |
| 1727468760 | 9.6999999 | 0.23 | 2.41 | 9.538 | 9.911 | 9.492 | 36490 |
| 1727382360 | 9.472 | -0.1 | -1.02 | 9.725 | 9.76 | 9.4209999 | 15266 |
| 1727295960 | 9.57 | 0.08 | 0.79 | 9.5 | 9.573 | 9.3 | 9704 |
| 1727209560 | 9.4949999 | 0.31 | 3.39 | 9.273 | 9.5109999 | 9.179 | 7146 |
| 1727123160 | 9.1839999 | 0.14 | 1.51 | 8.96 | 9.24 | 8.96 | 30798 |
| 1726864020 | 9.047 | 0.02 | 0.17 | 9.036 | 9.089 | 8.916 | 15935 |
| 1726777560 | 9.032 | 0.34 | 3.90 | 8.8059999 | 9.253 | 8.7899999 | 35000 |
| 1726691220 | 8.693 | 0.24 | 2.81 | 8.549 | 8.778 | 8.474 | 7749 |
| 1726604760 | 8.455 | -0.25 | -2.82 | 8.688 | 8.85 | 8.455 | 10475 |
| 1726518420 | 8.6999999 | 0.03 | 0.31 | 8.663 | 8.84 | 8.205 | 9354 |
| 1726259160 | 8.673 | 0.23 | 2.76 | 8.3699999 | 8.81 | 8.3699999 | 27305 |
| 1726172760 | 8.44 | 0.3 | 3.69 | 8.234 | 8.476 | 8.176 | 13241 |
| 1726086360 | 8.14 | 0.28 | 3.55 | 7.814 | 8.158 | 7.814 | 6086 |
| 1725999960 | 7.861 | 0.21 | 2.76 | 7.77 | 7.861 | 7.578 | 9690 |
| 1725913620 | 7.65 | -0.13 | -1.61 | 7.801 | 7.899 | 7.65 | 6366 |
| 1725654360 | 7.775 | -0.21 | -2.67 | 7.966 | 8.0269999 | 7.662 | 13823 |
| 1725567960 | 7.988 | 0.05 | 0.57 | 7.976 | 8.065 | 7.88 | 34268 |
| 1725481560 | 7.943 | -0.09 | -1.14 | 7.912 | 8.09 | 7.912 | 18527 |
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
