Premium
Signature Bank (CE) (SBNY)
USOTC
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 | -0.06 | -5.66037735849 | 1.06 | 1.19 | 0.6984 | 46526 | 1.08464392 | CS |
| 4 | 0.12 | 13.6363636364 | 0.88 | 1.25 | 0.0212 | 44480 | 1.13242674 | CS |
| 12 | -0.59 | -37.106918239 | 1.59 | 1.6 | 0.0212 | 82283 | 1.25058646 | CS |
| 26 | -0.95 | -48.7179487179 | 1.95 | 2.25 | 0.0003 | 91593 | 1.44805753 | CS |
| 52 | -0.3 | -23.0769230769 | 1.3 | 4.1 | 0.0003 | 200901 | 2.32320255 | CS |
| 156 | 0.59 | 143.902439024 | 0.41 | 4.1 | 0.0003 | 1199977 | 0.4931978 | CS |
| 260 | 0.59 | 143.902439024 | 0.41 | 4.1 | 0.0003 | 1199977 | 0.4931978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 1 | -0.07 | -6.54 | 0.72 | 1.05 | 0.72 | 29225 |
| 1741300140 | 1.07 | -0.03 | -2.73 | 0.6984 | 1.1 | 0.6984 | 151722 |
| 1741213440 | 1.1 | -0.04 | -3.51 | 1.01 | 1.1 | 0.72 | 59429 |
| 1741126800 | 1.1399999 | -0.01 | -0.87 | 1 | 1.19 | 1 | 9464 |
| 1741040760 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 3883 |
| 1740781260 | 1.15 | 0 | 0.00 | 1.06 | 1.15 | 1.06 | 8133 |
| 1740695340 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.1 | 22321 |
| 1740608400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 8927 |
| 1740522480 | 1.15 | 0 | 0.00 | 0.72 | 1.15 | 0.72 | 13928 |
| 1740435600 | 1.15 | 0 | 0.00 | 0.52 | 1.15 | 0.52 | 2809 |
| 1740176400 | 1.15 | 0 | 0.00 | 1.01 | 1.15 | 1.01 | 23532 |
| 1740090480 | 1.15 | 0 | 0.00 | 1 | 1.15 | 1 | 40350 |
| 1740003960 | 1.15 | -0.04 | -3.36 | 0.3517 | 1.2 | 0.3517 | 42851 |
| 1739917740 | 1.19 | 0.04 | 3.48 | 0.9 | 1.19 | 0.0212 | 26377 |
| 1739572020 | 1.15 | 0.1 | 9.52 | 0.72 | 1.15 | 0.72 | 7009 |
| 1739485320 | 1.05 | 0.01 | 0.96 | 1.05 | 1.2 | 1.05 | 51045 |
| 1739398920 | 1.04 | -0.16 | -13.33 | 1.05 | 1.2 | 1.02 | 7360 |
| 1739312940 | 1.2 | 0.04 | 3.45 | 1.2 | 1.2 | 1.12 | 26594 |
| 1739226000 | 1.16 | -0.07 | -5.69 | 1.2 | 1.25 | 0.96 | 332430 |
| 1738967160 | 1.23 | 0.03 | 2.50 | 0.88 | 1.24 | 0.88 | 6965 |
| 1738880400 | 1.2 | 0 | 0.00 | 1.11 | 1.2 | 1.11 | 25428 |
| 1738794000 | 1.2 | -0.05 | -4.00 | 1.11 | 1.25 | 1.11 | 117246 |
| 1738708080 | 1.25 | -0.05 | -3.85 | 1.11 | 1.25 | 1.11 | 102813 |
| 1738621740 | 1.3 | 0.07 | 5.69 | 0.51 | 1.3 | 0.51 | 121512 |
| 1738362000 | 1.23 | 0 | 0.00 | 0.32 | 1.35 | 0.32 | 48185 |
| 1738276080 | 1.23 | -0.12 | -8.89 | 1.35 | 1.35 | 1.2 | 42857 |
| 1738189740 | 1.35 | 0.1 | 8.00 | 1.35 | 1.35 | 1.35 | 667 |
| 1738103280 | 1.25 | 0.02 | 1.63 | 1.2 | 1.3 | 1.2 | 552188 |
| 1738016820 | 1.23 | -0.02 | -1.60 | 1.2 | 1.23 | 1.2 | 4383 |
| 1737757440 | 1.25 | -0.05 | -3.85 | 1.25 | 1.35 | 1.25 | 7042 |
| 1737671220 | 1.3 | 0 | 0.00 | 1.25 | 1.35 | 1.2 | 5746 |
| 1737584640 | 1.3 | 0.1 | 8.33 | 1.2 | 1.32 | 1.2 | 535106 |
| 1737498540 | 1.2 | -0.05 | -4.00 | 1.2 | 1.2001 | 1.2 | 3029 |
| 1737152880 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.21 | 13922 |
| 1737066420 | 1.3 | 0.08 | 6.56 | 1.25 | 1.3 | 1.2 | 262261 |
| 1736979720 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.2 | 12184 |
| 1736893380 | 1.2 | 0 | 0.00 | 1.22 | 1.22 | 1.2 | 18087 |
| 1736806800 | 1.2 | -0.03 | -2.44 | 1.2 | 1.2 | 1.2 | 6216 |
| 1736547720 | 1.23 | 0.01 | 0.82 | 1.25 | 1.25 | 1.2 | 52962 |
| 1736375340 | 1.22 | -0.01 | -0.81 | 1.23 | 1.23 | 1.21 | 18723 |
| 1736288940 | 1.23 | 0.01 | 0.82 | 1.22 | 1.23 | 1.22 | 27361 |
| 1736202360 | 1.22 | -0.01 | -0.81 | 1.23 | 1.25 | 1.21 | 23065 |
| 1735942980 | 1.23 | 0.02 | 1.65 | 1.2 | 1.235 | 1.2 | 29009 |
| 1735856700 | 1.21 | -0.16 | -11.68 | 1.21 | 1.4 | 1.21 | 2740 |
| 1735683960 | 1.37 | 0.07 | 5.38 | 1.2 | 1.37 | 1.19 | 277846 |
| 1735597740 | 1.3 | 0.08 | 6.56 | 1.2 | 1.35 | 1.2 | 96472 |
| 1735338000 | 1.22 | -0.13 | -9.62 | 1.2 | 1.23 | 1.2 | 18591 |
| 1735252020 | 1.3499 | 0.12 | 9.75 | 1.22 | 1.3499 | 1.2 | 129694 |
| 1735078200 | 1.23 | -0.02 | -1.20 | 1.21 | 1.23 | 1.21 | 103887 |
| 1734992400 | 1.245 | -0.01 | -0.40 | 1.21 | 1.245 | 1.21 | 62059 |
| 1734733200 | 1.25 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 57921 |
| 1734646800 | 1.25 | -0.1 | -7.41 | 1.28 | 1.35 | 1.21 | 97492 |
| 1734560940 | 1.35 | 0.05 | 3.85 | 1.2 | 1.37 | 1.2 | 91629 |
| 1734474360 | 1.3 | 0.05 | 4.00 | 1.23 | 1.3 | 1.21 | 48650 |
| 1734388140 | 1.25 | -0.1 | -7.41 | 1.23 | 1.45 | 1.215 | 560724 |
| 1734128940 | 1.35 | -0.2 | -12.90 | 1.59 | 1.6 | 1.26 | 102737 |
| 1734042480 | 1.55 | -0.04 | -2.52 | 1.5 | 1.59 | 1.05 | 75213 |
| 1733955900 | 1.59 | 0.02 | 0.95 | 1.5 | 1.67 | 1.5 | 21319 |
| 1733869200 | 1.575 | 0.08 | 5.00 | 1.65 | 1.68 | 1.5 | 23800 |
| 1733782800 | 1.5 | -0.1 | -6.25 | 1.5 | 1.7 | 0.0212 | 17244 |
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
