Premium
SNDL Inc (VY4)
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 | -0.034 | -1.83982683983 | 1.848 | 1.848 | 1.774 | 10958 | 1.78808856 | DE |
| 4 | 0.074 | 4.25287356322 | 1.74 | 1.999 | 1.684 | 6357 | 1.8402979 | DE |
| 12 | 0.012 | 0.665926748058 | 1.802 | 2.162 | 1.618 | 6496 | 1.9306252 | DE |
| 26 | 0.0305 | 1.71012054948 | 1.7835 | 2.8 | 1.618 | 11505 | 2.03775672 | DE |
| 52 | -0.1035 | -5.39765319426 | 1.9175 | 2.8 | 1.1935 | 8180 | 1.86079794 | DE |
| 156 | 0.3095 | 20.5716184779 | 1.5045 | 2.8 | 1.1935 | 8525 | 1.86794489 | DE |
| 260 | 0.3095 | 20.5716184779 | 1.5045 | 2.8 | 1.1935 | 8525 | 1.86794489 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727468760 | 1.831 | 0.05 | 2.58 | 1.778 | 1.841 | 1.778 | 398 |
| 1727382360 | 1.785 | -0.01 | -0.45 | 1.81 | 1.844 | 1.785 | 34707 |
| 1727295960 | 1.793 | -0.02 | -0.88 | 1.81 | 1.824 | 1.792 | 17708 |
| 1727209560 | 1.809 | 0.02 | 1.34 | 1.824 | 1.824 | 1.809 | 1103 |
| 1727123160 | 1.785 | -0 | -0.11 | 1.786 | 1.809 | 1.774 | 730 |
| 1726864020 | 1.787 | -0.11 | -5.75 | 1.848 | 1.848 | 1.787 | 540 |
| 1726777620 | 1.896 | 0 | 0.00 | 1.896 | 1.896 | 1.896 | 0 |
| 1726691220 | 1.896 | -0.07 | -3.46 | 1.96 | 1.97 | 1.896 | 29212 |
| 1726604760 | 1.964 | 0.04 | 2.34 | 1.912 | 1.999 | 1.912 | 10346 |
| 1726518420 | 1.919 | 0.07 | 3.79 | 1.874 | 1.919 | 1.874 | 9 |
| 1726259160 | 1.849 | -0.01 | -0.43 | 1.849 | 1.88 | 1.849 | 514 |
| 1726172760 | 1.857 | -0.01 | -0.43 | 1.89 | 1.89 | 1.857 | 31 |
| 1726086360 | 1.865 | -0.04 | -1.84 | 1.851 | 1.875 | 1.851 | 8 |
| 1725999960 | 1.9 | -0.04 | -2.21 | 1.885 | 1.9 | 1.85 | 1306 |
| 1725913620 | 1.943 | 0.15 | 8.55 | 1.748 | 1.952 | 1.748 | 2478 |
| 1725654360 | 1.79 | -0.01 | -0.39 | 1.835 | 1.835 | 1.765 | 2083 |
| 1725567960 | 1.797 | -0.04 | -2.12 | 1.776 | 1.826 | 1.768 | 699 |
| 1725481560 | 1.836 | 0.09 | 5.21 | 1.733 | 1.836 | 1.684 | 16729 |
| 1725395160 | 1.745 | -0.04 | -2.24 | 1.784 | 1.852 | 1.745 | 683 |
| 1725308760 | 1.785 | 0.02 | 1.08 | 1.768 | 1.82 | 1.768 | 1508 |
| 1725049560 | 1.766 | -0.03 | -1.89 | 1.74 | 1.766 | 1.74 | 397 |
| 1724963160 | 1.8 | 0.09 | 5.20 | 1.76 | 1.8 | 1.709 | 2824 |
| 1724876760 | 1.711 | -0.06 | -3.33 | 1.755 | 1.764 | 1.711 | 1343 |
| 1724790420 | 1.77 | -0.08 | -4.32 | 1.779 | 1.791 | 1.77 | 1910 |
| 1724704020 | 1.85 | -0.01 | -0.32 | 1.915 | 1.915 | 1.843 | 2622 |
| 1724444820 | 1.856 | -0.03 | -1.59 | 1.832 | 1.856 | 1.832 | 1823 |
| 1724358420 | 1.886 | -0.02 | -0.95 | 1.921 | 1.921 | 1.886 | 159 |
| 1724271960 | 1.904 | -0.05 | -2.76 | 1.921 | 1.921 | 1.89 | 1853 |
| 1724185560 | 1.958 | 0.01 | 0.77 | 1.949 | 1.987 | 1.949 | 6698 |
| 1724099220 | 1.943 | -0.07 | -3.53 | 1.964 | 1.964 | 1.943 | 280 |
| 1723840020 | 2.0139999 | 0.03 | 1.51 | 1.976 | 2.0139999 | 1.959 | 247 |
| 1723753620 | 1.984 | 0.09 | 4.64 | 1.984 | 1.984 | 1.984 | 2194 |
| 1723667160 | 1.896 | -0.04 | -2.27 | 1.961 | 1.961 | 1.896 | 550 |
| 1723580760 | 1.94 | 0.12 | 6.30 | 1.872 | 1.94 | 1.872 | 690 |
| 1723494360 | 1.825 | -0.08 | -3.95 | 1.914 | 1.914 | 1.825 | 839 |
| 1723235220 | 1.9 | 0.04 | 2.37 | 1.902 | 1.952 | 1.9 | 5819 |
| 1723148820 | 1.856 | -0.04 | -2.32 | 1.874 | 1.883 | 1.817 | 816 |
| 1723062360 | 1.9 | -0.05 | -2.36 | 1.927 | 1.927 | 1.9 | 127 |
| 1722975960 | 1.946 | 0.08 | 4.23 | 1.93 | 1.946 | 1.879 | 5842 |
| 1722889620 | 1.867 | -0.06 | -3.21 | 1.851 | 1.867 | 1.618 | 52014 |
| 1722630360 | 1.929 | -0.1 | -4.69 | 2.016 | 2.09 | 1.851 | 14451 |
| 1722544020 | 2.024 | -0.1 | -4.62 | 2.112 | 2.142 | 2.024 | 59120 |
| 1722457560 | 2.122 | -0 | -0.09 | 2.138 | 2.138 | 2.052 | 7118 |
| 1722371220 | 2.124 | 0.08 | 3.81 | 2.056 | 2.124 | 2.056 | 688 |
| 1722284760 | 2.0459999 | -0.04 | -1.92 | 2.1 | 2.102 | 2.0459999 | 3060 |
| 1722025620 | 2.086 | 0.08 | 4.09 | 2.048 | 2.086 | 2.02 | 2250 |
| 1721939160 | 2.004 | -0.07 | -3.47 | 2.0659999 | 2.0659999 | 1.968 | 2730 |
| 1721852820 | 2.076 | -0.03 | -1.33 | 2.14 | 2.14 | 2.068 | 2119 |
| 1721766420 | 2.104 | 0.07 | 3.44 | 2.0499999 | 2.162 | 2.04 | 22845 |
| 1721679960 | 2.0339999 | 0.15 | 8.19 | 1.947 | 2.0459999 | 1.916 | 7277 |
| 1721420760 | 1.88 | -0.04 | -2.19 | 1.901 | 1.91 | 1.88 | 4400 |
| 1721334360 | 1.922 | -0.06 | -2.88 | 2.0339999 | 2.0339999 | 1.922 | 3284 |
| 1721248020 | 1.979 | -0.05 | -2.22 | 1.998 | 2 | 1.97 | 1197 |
| 1721161560 | 2.024 | 0 | 0.10 | 2.056 | 2.056 | 1.989 | 14059 |
| 1721075160 | 2.0219999 | 0.06 | 3.32 | 1.951 | 2.0219999 | 1.925 | 19369 |
| 1720815960 | 1.957 | -0.02 | -0.81 | 1.963 | 1.963 | 1.957 | 1172 |
| 1720729560 | 1.973 | 0.07 | 3.90 | 1.85 | 2 | 1.85 | 1822 |
| 1720643220 | 1.899 | 0.09 | 4.98 | 1.803 | 1.899 | 1.801 | 1192 |
| 1720556760 | 1.809 | -0.02 | -1.31 | 1.871 | 1.871 | 1.809 | 4221 |
| 1720470360 | 1.833 | 0.04 | 2.40 | 1.79 | 1.833 | 1.79 | 424 |
| 1720211220 | 1.79 | -0.05 | -2.51 | 1.802 | 1.802 | 1.79 | 1038 |
| 1720124820 | 1.836 | 0 | 0.05 | 1.836 | 1.836 | 1.836 | 8 |
| 1720038420 | 1.835 | 0.08 | 4.38 | 1.791 | 1.838 | 1.741 | 1925 |
| 1719952020 | 1.758 | -0.03 | -1.46 | 1.765 | 1.792 | 1.757 | 136 |
| 1719865620 | 1.784 | 0.03 | 1.71 | 1.795 | 1.807 | 1.723 | 2699 |
| 1719606420 | 1.754 | -0.04 | -2.28 | 1.768 | 1.768 | 1.754 | 73 |
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
