Premium
SCI Engineered Materials Inc (QB) (SCIA)
USOTC
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 | -0.265 | -3.83224873463 | 6.915 | 7.2 | 6.31 | 12830 | 6.83832362 | CS |
| 4 | -1.15 | -14.7435897436 | 7.8 | 8.81 | 6.31 | 12364 | 7.32850299 | CS |
| 12 | 1.64 | 32.7345309381 | 5.01 | 8.99 | 4.55 | 16492 | 7.35263396 | CS |
| 26 | 1.15 | 20.9090909091 | 5.5 | 8.99 | 4.2 | 11730 | 6.71212237 | CS |
| 52 | 2.4275 | 57.4896388396 | 4.2225 | 8.99 | 3.8 | 9772 | 5.94487174 | CS |
| 156 | 2.55 | 62.1951219512 | 4.1 | 8.99 | 3.59 | 5438 | 5.55778865 | CS |
| 260 | 3.66 | 122.408026756 | 2.99 | 8.99 | 2.49 | 5009 | 4.8699942 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783459740 | 6.76 | -0.28 | -3.98 | 7.05 | 7.05 | 6.61 | 5530 |
| 1783373340 | 7.04 | 0.11 | 1.59 | 6.8 | 7.105 | 6.76 | 8076 |
| 1783027740 | 6.93 | 0.19 | 2.79 | 7 | 7 | 6.73 | 12963 |
| 1782941280 | 6.742 | -0.16 | -2.29 | 6.915 | 7.2 | 6.3099999 | 24750 |
| 1782854880 | 6.9 | -0.27 | -3.77 | 7.24 | 7.25 | 6.5 | 18573 |
| 1782768300 | 7.17 | 0.17 | 2.43 | 6.9 | 7.17 | 6.5199999 | 29602 |
| 1782509280 | 7 | -0.21 | -2.91 | 7.3 | 7.34 | 6.74 | 33166 |
| 1782422460 | 7.21 | -0.29 | -3.87 | 7.515 | 7.515 | 6.88 | 16363 |
| 1782336000 | 7.5 | -0.25 | -3.23 | 7.775 | 7.98 | 7.24 | 10800 |
| 1782250140 | 7.75 | -0.35 | -4.31 | 8.05 | 8.05 | 7.35 | 13600 |
| 1782163500 | 8.099014 | -0 | -0.01 | 8.225 | 8.225 | 8.099014 | 448 |
| 1781818140 | 8.1 | -0.4 | -4.71 | 8.405 | 8.405 | 8.1 | 3050 |
| 1781731740 | 8.5 | -0.15 | -1.73 | 8.4 | 8.59 | 8.4 | 4118 |
| 1781645340 | 8.65 | 0.65 | 8.13 | 8.15 | 8.81 | 8.15 | 25149 |
| 1781558940 | 8 | 0.05 | 0.63 | 7.99 | 8 | 7.99 | 803 |
| 1781299740 | 7.95 | 0.23 | 2.98 | 7.72 | 8 | 7.72 | 2211 |
| 1781213220 | 7.72 | 0.21 | 2.80 | 7.8 | 7.8 | 7.72 | 985 |
| 1781126940 | 7.51 | 0 | 0.00 | 7.51 | 7.51 | 7.51 | 0 |
| 1781040540 | 7.51 | -0.04 | -0.53 | 7.51 | 7.88 | 7.308 | 10269 |
| 1780954140 | 7.55 | -0.21 | -2.64 | 7.79 | 7.79 | 7.55 | 9649 |
| 1780694940 | 7.755 | -0.15 | -1.84 | 7.985 | 7.985 | 7.61 | 5440 |
| 1780608540 | 7.9 | -0.1 | -1.25 | 7.93 | 8 | 7.810528 | 5259 |
| 1780522140 | 8 | -0.01 | -0.12 | 8.05 | 8.05 | 8 | 4230 |
| 1780435740 | 8.01 | -0.02 | -0.25 | 7.9983 | 8.32 | 7.9983 | 4112 |
| 1780349340 | 8.03 | 0 | 0.00 | 8.055 | 8.07 | 7.86 | 4017 |
| 1780090080 | 8.03 | -0.28 | -3.37 | 8.3 | 8.3 | 8 | 1829 |
| 1780003320 | 8.31 | -0.08 | -0.95 | 8.3 | 8.31 | 8.3 | 1374 |
| 1779917340 | 8.39 | 0.73 | 9.58 | 7.9 | 8.4 | 7.88 | 4075 |
| 1779830940 | 7.6568 | -0.29 | -3.69 | 8.114 | 8.287 | 7.6 | 2877 |
| 1779484920 | 7.95 | -0.05 | -0.63 | 7.96 | 7.96 | 7.95 | 642 |
| 1779398880 | 8 | 0.44 | 5.82 | 7.798 | 8.01 | 7.75 | 8425 |
| 1779312300 | 7.56 | -0.04 | -0.53 | 7.65 | 7.67 | 7.55 | 5601 |
| 1779225660 | 7.6 | 0.07 | 0.93 | 7.63 | 7.63 | 7.47 | 2691 |
| 1779139740 | 7.53 | -0.14 | -1.83 | 6.79 | 7.62 | 6.79 | 9633 |
| 1778880000 | 7.67 | 0.07 | 0.92 | 7.45 | 7.67 | 6.99 | 26735 |
| 1778793900 | 7.6 | 0.1 | 1.33 | 7.42 | 7.6 | 7.38 | 2107 |
| 1778707380 | 7.5 | -0.54 | -6.72 | 8.1 | 8.1 | 7.03 | 9129 |
| 1778621340 | 8.0399999 | 0.04 | 0.50 | 8.1 | 8.35 | 8.0399999 | 7886 |
| 1778534940 | 8 | 0.55 | 7.38 | 7.45 | 8 | 7.45 | 17295 |
| 1778275200 | 7.45 | -0.82 | -9.92 | 8.2764 | 8.47 | 7.45 | 40454 |
| 1778188800 | 8.27 | -0.36 | -4.17 | 8.555156 | 8.6 | 8.27 | 16603 |
| 1778102520 | 8.63 | -0.1 | -1.15 | 8.61 | 8.64 | 8.01 | 19291 |
| 1778016000 | 8.73 | 0.52 | 6.38 | 8.5 | 8.95 | 8.16 | 67413 |
| 1777930140 | 8.2062329 | 1.16 | 16.40 | 7.48 | 8.99 | 7.11 | 118561 |
| 1777671000 | 7.05 | 2.05 | 41.05 | 5.1 | 7.2 | 5.095 | 170621 |
| 1777584540 | 4.9983 | -0.01 | -0.23 | 5 | 5 | 4.955 | 6420 |
| 1777498140 | 5.01 | 0 | 0.00 | 5.05 | 5.055 | 5.01 | 2400 |
| 1777411800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 55 |
| 1777325400 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 10 |
| 1777065780 | 5.01 | 0.01 | 0.20 | 4.9 | 5.01 | 4.9 | 6121 |
| 1776979740 | 5 | 0.02 | 0.40 | 5 | 5 | 4.975 | 3150 |
| 1776893280 | 4.98 | 0.08 | 1.63 | 4.98 | 4.98 | 4.98 | 100 |
| 1776806940 | 4.9 | -0.1 | -2.00 | 4.9 | 4.9 | 4.9 | 1000 |
| 1776720540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1776461340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1776374940 | 5 | -0.1 | -1.96 | 5.01 | 5.01 | 4.55 | 53683 |
| 1776288360 | 5.1 | 0.05 | 0.99 | 5.01 | 5.2092 | 5.01 | 31200 |
| 1776202140 | 5.05 | 0.01 | 0.30 | 5.03 | 5.05 | 5.03 | 17200 |
| 1776115200 | 5.035 | 0 | 0.00 | 5.035 | 5.035 | 5.035 | 0 |
| 1775856000 | 5.035 | 0.04 | 0.70 | 4.9904 | 5.035 | 4.9544 | 4026 |
| 1775770140 | 5 | 0 | 0.00 | 5.04 | 5.04 | 5 | 2211 |
| 1775683500 | 5 | 0.31 | 6.67 | 4.89 | 5.07 | 4.89 | 15140 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
