Premium
Safeguard Scientifics New (PK) (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 | -0.00625 | -1.35869565217 | 0.46 | 0.4725 | 0.4059 | 5457 | 0.46841124 | CS |
| 4 | -0.03625 | -7.39795918367 | 0.49 | 0.49 | 0.3825 | 2212 | 0.47372814 | CS |
| 12 | -1.20625 | -72.6656626506 | 1.66 | 1.89 | 0.22 | 8849 | 0.58268734 | CS |
| 26 | -0.33125 | -42.1974522293 | 0.785 | 1.89 | 0.22 | 29486 | 0.94781505 | CS |
| 52 | -0.32625 | -41.8269230769 | 0.78 | 1.89 | 0.22 | 28750 | 0.88475624 | CS |
| 156 | -0.17125 | -27.4 | 0.625 | 1.89 | 0.22 | 24623 | 0.83034203 | CS |
| 260 | -0.42625 | -48.4375 | 0.88 | 1.89 | 0.22 | 24327 | 0.83034203 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782768060 | 0.4059 | 0 | 0.00 | 0.4059 | 0.4059 | 0.4059 | 0 |
| 1782508860 | 0.4059 | 0 | 0.00 | 0.4059 | 0.4059 | 0.4059 | 0 |
| 1782422460 | 0.4059 | 0 | 0.00 | 0.4059 | 0.4059 | 0.4059 | 145 |
| 1782336000 | 0.4059 | -0.0666 | -14.10 | 0.4059 | 0.4059 | 0.4059 | 860 |
| 1782250140 | 0.4725 | -0.0164 | -3.35 | 0.46 | 0.4725 | 0.4059 | 15365 |
| 1782163740 | 0.4889 | 0 | 0.00 | 0.4889 | 0.4889 | 0.4889 | 0 |
| 1781818140 | 0.4889 | -0.0001 | -0.02 | 0.4889 | 0.4889 | 0.4889 | 962 |
| 1781731740 | 0.489 | 0.1065 | 27.84 | 0.39125 | 0.489 | 0.39125 | 1364 |
| 1781645340 | 0.3825 | -0.1067 | -21.81 | 0.3825 | 0.3825 | 0.3825 | 327 |
| 1781558940 | 0.4892 | -0.0003 | -0.06 | 0.45 | 0.4892 | 0.45 | 1131 |
| 1781299620 | 0.4895 | 0 | 0.00 | 0.4895 | 0.4895 | 0.4895 | 0 |
| 1781213220 | 0.4895 | 0.0319 | 6.97 | 0.4895 | 0.4895 | 0.4895 | 1016 |
| 1781126940 | 0.4576 | 0 | 0.00 | 0.4576 | 0.4576 | 0.4576 | 0 |
| 1781040540 | 0.4576 | -0.0324 | -6.61 | 0.4576 | 0.4576 | 0.4576 | 111 |
| 1780954140 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1780694940 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1780608540 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 506 |
| 1780522140 | 0.49 | 0.045 | 10.11 | 0.49 | 0.49 | 0.472476 | 2549 |
| 1780435740 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1780349340 | 0.445 | -0.045 | -9.18 | 0.445 | 0.445 | 0.445 | 161 |
| 1780090080 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 189 |
| 1780003320 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 8618 |
| 1779917340 | 0.49 | 0.072 | 17.22 | 0.45 | 0.49 | 0.45 | 3049 |
| 1779830520 | 0.418 | 0 | 0.00 | 0.418 | 0.418 | 0.418 | 0 |
| 1779484920 | 0.418 | 0.033 | 8.57 | 0.49 | 0.49 | 0.4045 | 6664 |
| 1779398700 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1779312300 | 0.385 | -0.05 | -11.49 | 0.385 | 0.385 | 0.385 | 2083 |
| 1779225660 | 0.435 | 0.005 | 1.16 | 0.4096 | 0.435 | 0.4096 | 1321 |
| 1779139740 | 0.43 | 0.0001 | 0.02 | 0.43 | 0.43 | 0.43 | 1244 |
| 1778880000 | 0.4299 | -0.01345 | -3.03 | 0.45 | 0.45 | 0.4096 | 28000 |
| 1778793780 | 0.44335 | 0 | 0.00 | 0.44335 | 0.44335 | 0.44335 | 0 |
| 1778707380 | 0.44335 | -0.06635 | -13.02 | 0.49 | 0.49 | 0.44335 | 2914 |
| 1778621340 | 0.5097 | 0.001168 | 0.23 | 0.5097 | 0.5097 | 0.5097 | 1317 |
| 1778534400 | 0.508532 | 0 | 0.00 | 0.508532 | 0.508532 | 0.508532 | 0 |
| 1778275200 | 0.508532 | 0.068532 | 15.58 | 0.5094999 | 0.5094999 | 0.45 | 30112 |
| 1778188800 | 0.44 | -0.009721 | -2.16 | 0.445514 | 0.445514 | 0.44 | 2534 |
| 1778102520 | 0.449721 | -0.000279 | -0.06 | 0.448075 | 0.449721 | 0.4275 | 5326 |
| 1778016000 | 0.45 | 0 | 0.00 | 0.488054 | 0.488054 | 0.45 | 6501 |
| 1777930140 | 0.45 | -0.020007 | -4.26 | 0.45 | 0.45 | 0.45 | 115 |
| 1777671000 | 0.470007 | 0 | 0.00 | 0.51 | 0.51 | 0.470007 | 21401 |
| 1777584540 | 0.470007 | -0.012193 | -2.53 | 0.463825 | 0.475 | 0.463825 | 22716 |
| 1777498140 | 0.4822 | -0.0178 | -3.56 | 0.495 | 0.495 | 0.475 | 1450 |
| 1777411800 | 0.5 | 0.1 | 25.00 | 0.49 | 0.527 | 0.4895 | 40400 |
| 1777325400 | 0.4 | 0.03 | 8.11 | 0.49 | 0.5 | 0.4 | 46509 |
| 1777065780 | 0.37 | -0.03515 | -8.68 | 0.37 | 0.37 | 0.37 | 1196 |
| 1776979740 | 0.40515 | 0.01795 | 4.64 | 0.4803 | 0.4806 | 0.38 | 11525 |
| 1776893280 | 0.3872 | -0.0003 | -0.08 | 0.38 | 0.4162 | 0.32 | 11755 |
| 1776806940 | 0.3875 | -1.4125 | -78.47 | 0.28 | 0.4099999 | 0.22 | 80190 |
| 1776720540 | 1.8 | 0.08 | 4.65 | 1.72 | 1.89 | 1.72 | 12743 |
| 1776460800 | 1.72 | 0.04 | 2.38 | 1.68 | 1.72 | 1.68 | 15028 |
| 1776374940 | 1.68 | 0.03 | 1.82 | 1.68 | 1.68 | 1.68 | 177 |
| 1776288360 | 1.65 | -0.01 | -0.30 | 1.6399999 | 1.68 | 1.6399999 | 913 |
| 1776202140 | 1.655 | -0.03 | -1.49 | 1.655 | 1.655 | 1.655 | 637 |
| 1776115740 | 1.68 | 0.01 | 0.60 | 1.6 | 1.68 | 1.6 | 8968 |
| 1775856000 | 1.67 | 0 | 0.00 | 1.62 | 1.67 | 1.61 | 938 |
| 1775770140 | 1.67 | 0.01 | 0.60 | 1.65 | 1.67 | 1.61 | 3077 |
| 1775683500 | 1.66 | 0 | 0.00 | 1.69 | 1.69 | 1.65 | 2608 |
| 1775596800 | 1.66 | 0.01 | 0.61 | 1.66 | 1.66 | 1.66 | 335 |
| 1775510940 | 1.65 | 0.04 | 2.45 | 1.65 | 1.66 | 1.61 | 14420 |
| 1775164920 | 1.6105 | -0.01 | -0.59 | 1.66 | 1.66 | 1.6105 | 5650 |
| 1775078400 | 1.62 | -0.05 | -2.99 | 1.67 | 1.7 | 1.6 | 23403 |
| 1774992540 | 1.67 | 0.17 | 11.33 | 1.525 | 1.67 | 1.525 | 46152 |
| 1774906080 | 1.5 | -0.02 | -0.99 | 1.5 | 1.5 | 1.5 | 1724 |
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.
