Premium
Sphere 3D Corp (8S3)
TG
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 | -0.106 | -15.2517985612 | 0.695 | 0.695 | 0.5739999 | 4398 | 0.63924936 | DE |
| 4 | -0.281 | -32.2988505747 | 0.87 | 0.87 | 0.5739999 | 3451 | 0.71436293 | DE |
| 12 | -0.739 | -55.6475903614 | 1.328 | 1.36 | 0.5739999 | 2839 | 0.91370649 | DE |
| 26 | -0.261 | -30.7058823529 | 0.85 | 1.81 | 0.5739999 | 4145 | 1.1534453 | DE |
| 52 | -1.511 | -71.9523809524 | 2.1 | 2.2599999 | 0.5739999 | 3922 | 1.15147422 | DE |
| 156 | -0.761 | -56.3703703704 | 1.35 | 3.82 | 0.5739999 | 4204 | 1.35218913 | DE |
| 260 | -0.761 | -56.3703703704 | 1.35 | 3.82 | 0.5739999 | 4204 | 1.35218913 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.644 | 0.024 | 3.87 | 0.592 | 0.644 | 0.592 | 2449 |
| 1740605220 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1740518820 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1740432420 | 0.62 | -0.061 | -8.96 | 0.64 | 0.64 | 0.62 | 7545 |
| 1740173220 | 0.681 | -0.021 | -2.99 | 0.6949999 | 0.6949999 | 0.681 | 3200 |
| 1740086820 | 0.702 | 0.022 | 3.24 | 0.7 | 0.702 | 0.7 | 1186 |
| 1740000420 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1739914020 | 0.68 | -0.037 | -5.16 | 0.736 | 0.736 | 0.68 | 4900 |
| 1739827620 | 0.717 | -0.049 | -6.40 | 0.712 | 0.717 | 0.712 | 5400 |
| 1739568420 | 0.766 | 0.0690001 | 9.90 | 0.766 | 0.766 | 0.766 | 300 |
| 1739482020 | 0.6969999 | 0 | 0.00 | 0.6969999 | 0.6969999 | 0.6969999 | 0 |
| 1739395620 | 0.6969999 | -0.003 | -0.43 | 0.713 | 0.713 | 0.664 | 1775 |
| 1739309220 | 0.7 | -0.048 | -6.42 | 0.718 | 0.723 | 0.7 | 3634 |
| 1739222820 | 0.748 | -0.018 | -2.35 | 0.771 | 0.772 | 0.748 | 17405 |
| 1738963620 | 0.766 | -0.006 | -0.78 | 0.76 | 0.766 | 0.76 | 2450 |
| 1738877220 | 0.772 | 0.009 | 1.18 | 0.772 | 0.772 | 0.772 | 13 |
| 1738790820 | 0.763 | -0.071 | -8.51 | 0.763 | 0.763 | 0.763 | 1000 |
| 1738704420 | 0.834 | 0.049 | 6.24 | 0.834 | 0.834 | 0.834 | 2063 |
| 1738618020 | 0.785 | -0.085 | -9.77 | 0.785 | 0.785 | 0.785 | 900 |
| 1738358820 | 0.87 | -0.009 | -1.02 | 0.87 | 0.87 | 0.87 | 1000 |
| 1738272420 | 0.879 | 0 | 0.00 | 0.879 | 0.879 | 0.879 | 0 |
| 1738186020 | 0.879 | 0.024 | 2.81 | 0.879 | 0.879 | 0.879 | 300 |
| 1738099620 | 0.855 | -0.078 | -8.36 | 0.868 | 0.868 | 0.855 | 2000 |
| 1738013220 | 0.933 | 0 | 0.00 | 0.933 | 0.933 | 0.933 | 0 |
| 1737754020 | 0.933 | 0.014 | 1.52 | 0.933 | 0.933 | 0.933 | 285 |
| 1737667620 | 0.919 | -0.031 | -3.26 | 0.919 | 0.919 | 0.919 | 414 |
| 1737581220 | 0.95 | -0.15 | -13.64 | 0.95 | 0.95 | 0.95 | 1000 |
| 1737494820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737408420 | 1.1 | 0.08 | 7.42 | 1.086 | 1.1 | 1.086 | 3053 |
| 1737149220 | 1.024 | -0.03 | -2.85 | 1.024 | 1.024 | 1.024 | 107 |
| 1737062820 | 1.054 | 0 | 0.00 | 1.054 | 1.054 | 1.054 | 0 |
| 1736976420 | 1.054 | 0.04 | 4.15 | 1.02 | 1.054 | 1.02 | 2380 |
| 1736890020 | 1.012 | 0 | 0.00 | 1.012 | 1.012 | 1.012 | 0 |
| 1736803620 | 1.012 | -0.03 | -2.88 | 1.06 | 1.06 | 0.976 | 1670 |
| 1736544420 | 1.042 | 0 | 0.00 | 1.042 | 1.042 | 1.042 | 0 |
| 1736458020 | 1.042 | 0 | 0.00 | 1.042 | 1.042 | 1.042 | 0 |
| 1736371620 | 1.042 | 0 | 0.39 | 1.194 | 1.194 | 1 | 4000 |
| 1736285220 | 1.038 | -0.01 | -0.76 | 1.054 | 1.074 | 1.038 | 5100 |
| 1736198820 | 1.046 | -0.04 | -3.33 | 1.046 | 1.046 | 1.046 | 248 |
| 1735939620 | 1.082 | 0.15 | 15.97 | 1.082 | 1.082 | 1.082 | 850 |
| 1735853220 | 0.933 | 0 | 0.00 | 0.933 | 0.933 | 0.933 | 0 |
| 1735594020 | 0.933 | -0.017 | -1.79 | 0.933 | 0.933 | 0.933 | 921 |
| 1735334820 | 0.95 | -0.045 | -4.52 | 0.999 | 1.032 | 0.909 | 15083 |
| 1734989220 | 0.995 | 0 | 0.00 | 0.995 | 0.995 | 0.995 | 0 |
| 1734730020 | 0.995 | 0.015 | 1.53 | 0.995 | 0.995 | 0.995 | 2000 |
| 1734643620 | 0.98 | -0.05 | -4.85 | 0.98 | 0.98 | 0.98 | 200 |
| 1734557220 | 1.03 | -0.16 | -13.15 | 1.052 | 1.054 | 1.03 | 2013 |
| 1734470820 | 1.186 | -0.02 | -1.98 | 1.186 | 1.186 | 1.186 | 100 |
| 1734384420 | 1.21 | 0.03 | 2.37 | 1.236 | 1.236 | 1.21 | 1630 |
| 1734125220 | 1.182 | -0.03 | -2.31 | 1.1659999 | 1.182 | 1.1659999 | 1165 |
| 1734038820 | 1.21 | -0.07 | -5.17 | 1.244 | 1.244 | 1.17 | 6180 |
| 1733952420 | 1.276 | 0.01 | 1.11 | 1.276 | 1.276 | 1.276 | 3100 |
| 1733866020 | 1.262 | -0.1 | -7.21 | 1.276 | 1.276 | 1.262 | 5660 |
| 1733779620 | 1.36 | 0.03 | 2.41 | 1.36 | 1.36 | 1.36 | 2550 |
| 1733520420 | 1.328 | -0.02 | -1.63 | 1.328 | 1.328 | 1.328 | 2000 |
| 1733434020 | 1.35 | -0 | -0.15 | 1.426 | 1.43 | 1.35 | 2050 |
| 1733347620 | 1.352 | 0.09 | 6.96 | 1.274 | 1.352 | 1.274 | 1370 |
| 1733261220 | 1.264 | -0.08 | -6.09 | 1.27 | 1.27 | 1.264 | 2000 |
| 1733174820 | 1.346 | -0.06 | -3.99 | 1.354 | 1.4 | 1.326 | 5249 |
| 1732915620 | 1.402 | 0.18 | 14.92 | 1.402 | 1.402 | 1.402 | 2000 |
| 1732777200 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
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
