Premium
Safeguard Scientifics New (QX) (SFES)
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 | 0.1298 | 15.825408437 | 0.8202 | 0.95 | 0.8202 | 2324 | 0.90815737 | CS |
| 4 | 0.14944 | 18.6669331468 | 0.80056 | 0.95 | 0.78 | 7404 | 0.87252574 | CS |
| 12 | 0.1693 | 21.6856667094 | 0.7807 | 0.95 | 0.7385 | 8937 | 0.83916064 | CS |
| 26 | 0.0503 | 5.59075247305 | 0.8997 | 1.04 | 0.7012 | 12857 | 0.85382495 | CS |
| 52 | 0.1499 | 18.7351581052 | 0.8001 | 1.14 | 0.6478 | 17472 | 0.87157586 | CS |
| 156 | 0.07 | 7.95454545455 | 0.88 | 1.14 | 0.551 | 22761 | 0.77907333 | CS |
| 260 | 0.07 | 7.95454545455 | 0.88 | 1.14 | 0.551 | 22338 | 0.77907333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.947 | 0 | 0.00 | 0.9 | 0.947 | 0.9 | 4494 |
| 1745529840 | 0.947 | 0.097 | 11.41 | 0.947 | 0.947 | 0.947 | 754 |
| 1745443740 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1745357340 | 0.85 | -0.01505 | -1.74 | 0.8501 | 0.8501 | 0.85 | 1950 |
| 1745270400 | 0.86505 | -0.01455 | -1.65 | 0.8202 | 0.86505 | 0.8202 | 2098 |
| 1744925340 | 0.8796 | 0.0296 | 3.48 | 0.85 | 0.8796 | 0.85 | 9918 |
| 1744838940 | 0.85 | -0.0296 | -3.37 | 0.85 | 0.8796 | 0.85 | 2227 |
| 1744752360 | 0.8796 | 0.0271 | 3.18 | 0.8201 | 0.8796 | 0.8201 | 277 |
| 1744666140 | 0.8525 | 0.019027 | 2.28 | 0.8597 | 0.8597 | 0.8 | 1195 |
| 1744406520 | 0.833473 | 0 | 0.00 | 0.833473 | 0.833473 | 0.833473 | 0 |
| 1744320120 | 0.833473 | -0.046527 | -5.29 | 0.8699 | 0.8699 | 0.8199999 | 920 |
| 1744234140 | 0.88 | 0.087425 | 11.03 | 0.8 | 0.88 | 0.8 | 81302 |
| 1744147620 | 0.792575 | 0 | 0.00 | 0.792575 | 0.792575 | 0.792575 | 0 |
| 1744061220 | 0.792575 | 0.012575 | 1.61 | 0.78 | 0.79575 | 0.78 | 3199 |
| 1743802020 | 0.78 | -0.04 | -4.88 | 0.78 | 0.78 | 0.78 | 888 |
| 1743715440 | 0.8199999 | 0.0272499 | 3.44 | 0.81464 | 0.83 | 0.782 | 7140 |
| 1743629040 | 0.79275 | 0.01075 | 1.37 | 0.79275 | 0.79275 | 0.79275 | 217 |
| 1743542640 | 0.782 | 0 | 0.00 | 0.782 | 0.782 | 0.782 | 700 |
| 1743456180 | 0.782 | -0.067 | -7.89 | 0.80056 | 0.8255 | 0.782 | 1186 |
| 1743197280 | 0.849 | 0 | 0.00 | 0.849 | 0.849 | 0.849 | 0 |
| 1743110880 | 0.849 | -0.0007 | -0.08 | 0.8497 | 0.8497 | 0.7385 | 72503 |
| 1743024540 | 0.8497 | 0.0197 | 2.37 | 0.8497 | 0.8497 | 0.8497 | 2125 |
| 1742938140 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1742851740 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1742592540 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 2066 |
| 1742506200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1742419800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1742333400 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.84 | 0.83 | 768 |
| 1742246400 | 0.8199999 | 0.0199999 | 2.50 | 0.8397 | 0.8397 | 0.801 | 5075 |
| 1741987740 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1741901340 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 300 |
| 1741814940 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 300 |
| 1741728480 | 0.8 | -0.00402 | -0.50 | 0.8001 | 0.8001 | 0.8 | 939 |
| 1741641600 | 0.80402 | -0.00598 | -0.74 | 0.80402 | 0.80402 | 0.80402 | 104 |
| 1741386000 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.81 | 300 |
| 1741300140 | 0.8 | -0.02 | -2.44 | 0.8199999 | 0.8199999 | 0.8 | 39391 |
| 1741213440 | 0.8199999 | 0 | 0.00 | 0.8199 | 0.8201 | 0.8199 | 76026 |
| 1741126800 | 0.8199999 | -0.0001 | -0.01 | 0.8201 | 0.8201 | 0.8199999 | 17301 |
| 1741040760 | 0.8201 | -0.0096 | -1.16 | 0.8201 | 0.8201 | 0.8199999 | 13812 |
| 1740781200 | 0.8297 | 0 | 0.00 | 0.8297 | 0.8297 | 0.8297 | 0 |
| 1740694800 | 0.8297 | 0 | 0.00 | 0.8297 | 0.8297 | 0.8297 | 0 |
| 1740608400 | 0.8297 | 0.0447 | 5.69 | 0.8016799 | 0.8297 | 0.79825 | 1076 |
| 1740522480 | 0.785 | -0.015 | -1.88 | 0.8 | 0.8 | 0.785 | 23653 |
| 1740435600 | 0.8 | -0.0499 | -5.87 | 0.801 | 0.801 | 0.8 | 3227 |
| 1740176400 | 0.8499 | 0 | 0.00 | 0.8499 | 0.8499 | 0.8499 | 6294 |
| 1740090480 | 0.8499 | 0 | 0.00 | 0.8499 | 0.8499 | 0.8499 | 1858 |
| 1740003960 | 0.8499 | 0 | 0.00 | 0.815985 | 0.8499 | 0.81 | 342 |
| 1739917740 | 0.8499 | -0.0001 | -0.01 | 0.8499 | 0.8499 | 0.8499 | 7655 |
| 1739572020 | 0.85 | 0.0125 | 1.49 | 0.85 | 0.85 | 0.85 | 970 |
| 1739485320 | 0.8375 | -0.0125 | -1.47 | 0.8 | 0.8375 | 0.8 | 420 |
| 1739398920 | 0.85 | -0.027 | -3.08 | 0.8199999 | 0.85 | 0.8199999 | 7454 |
| 1739312940 | 0.877 | -0.002 | -0.23 | 0.8199999 | 0.877 | 0.8199999 | 2425 |
| 1739226000 | 0.879 | -0.001 | -0.11 | 0.879 | 0.879 | 0.83475 | 4661 |
| 1738967160 | 0.88 | 0.0415 | 4.95 | 0.7959 | 0.88 | 0.7806 | 1270 |
| 1738880400 | 0.8385 | 0 | 0.00 | 0.8 | 0.8385 | 0.8 | 5025 |
| 1738794000 | 0.8385 | 0.043225 | 5.44 | 0.8185 | 0.8385 | 0.7953 | 2010 |
| 1738708080 | 0.795275 | -0.014475 | -1.79 | 0.795275 | 0.795275 | 0.795275 | 821 |
| 1738621740 | 0.80975 | -0.01055 | -1.29 | 0.7806999 | 0.824375 | 0.7806999 | 1401 |
| 1738362000 | 0.8203 | 0 | 0.00 | 0.8203 | 0.8203 | 0.8203 | 5036 |
| 1738276080 | 0.8203 | 0.0002 | 0.02 | 0.8005 | 0.8203 | 0.7806999 | 412 |
| 1738189680 | 0.8201 | 0 | 0.00 | 0.8201 | 0.8201 | 0.8201 | 0 |
| 1738103280 | 0.8201 | 0 | 0.00 | 0.8203 | 0.8203 | 0.790525 | 1403 |
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
