Premium
Silvergate Capital Corporation (CE) (SICPQ)
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 | 0.15 | 60 | 0.25 | 0.5 | 0.25 | 9034 | 0.38198725 | CS |
| 4 | -0.1 | -20 | 0.5 | 0.65 | 0.11 | 44038 | 0.45975642 | CS |
| 12 | -0.1 | -20 | 0.5 | 0.82 | 1.0E-6 | 60454 | 0.47492023 | CS |
| 26 | -0.94 | -70.1492537313 | 1.34 | 1.34 | 1.0E-6 | 78430 | 0.71268649 | CS |
| 52 | -0.94 | -70.1492537313 | 1.34 | 1.34 | 1.0E-6 | 78430 | 0.71268649 | CS |
| 156 | -0.94 | -70.1492537313 | 1.34 | 1.34 | 1.0E-6 | 78430 | 0.71268649 | CS |
| 260 | -0.94 | -70.1492537313 | 1.34 | 1.34 | 1.0E-6 | 78430 | 0.71268649 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.4 | -0.0999 | -19.98 | 0.3 | 0.5 | 0.3 | 3134 |
| 1738880400 | 0.4999 | 0.0299 | 6.36 | 0.3 | 0.5 | 0.3 | 2698 |
| 1738794000 | 0.47 | -0.02 | -4.08 | 0.48 | 0.5 | 0.3 | 3867 |
| 1738708080 | 0.49 | 0.19 | 63.33 | 0.49 | 0.5 | 0.3 | 13192 |
| 1738621740 | 0.3 | 0 | 0.00 | 0.25 | 0.3 | 0.25 | 22605 |
| 1738362000 | 0.3 | 0.05 | 20.00 | 0.25 | 0.3 | 0.25 | 2806 |
| 1738276080 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1956 |
| 1738189740 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 1486 |
| 1738103280 | 0.25 | -0.05 | -16.67 | 0.3 | 0.36 | 0.24 | 100717 |
| 1738016820 | 0.3 | 0 | 0.00 | 0.3 | 0.35 | 0.3 | 30495 |
| 1737757440 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 892 |
| 1737671220 | 0.3 | 0 | 0.00 | 0.3 | 0.5 | 0.3 | 55246 |
| 1737584640 | 0.3 | 0 | 0.00 | 0.54 | 0.54 | 0.3 | 25108 |
| 1737498540 | 0.3 | -0.3 | -50.00 | 0.6 | 0.6 | 0.3 | 21497 |
| 1737152880 | 0.6 | 0.3 | 100.00 | 0.3 | 0.6 | 0.3 | 346006 |
| 1737066420 | 0.3 | 0 | 0.00 | 0.3 | 0.64 | 0.3 | 30982 |
| 1736979720 | 0.3 | -0.1 | -25.00 | 0.11 | 0.65 | 0.11 | 19003 |
| 1736893380 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 952 |
| 1736806800 | 0.4 | -0.1 | -20.00 | 0.4 | 0.4 | 0.4 | 1635 |
| 1736547720 | 0.5 | -0.005 | -0.99 | 0.5 | 0.5 | 0.4 | 155583 |
| 1736375340 | 0.505 | -0.005 | -0.98 | 0.505 | 0.6 | 0.505 | 4000 |
| 1736288940 | 0.51 | 0.01 | 2.00 | 0.49 | 0.51 | 0.49 | 19556 |
| 1736202360 | 0.5 | -0.2 | -28.57 | 0.45 | 0.5 | 0.45 | 4231 |
| 1735942980 | 0.7 | 0.199 | 39.72 | 0.5 | 0.7 | 0.5 | 1934 |
| 1735856700 | 0.501 | 0 | 0.00 | 0.48 | 0.7 | 0.48 | 3164 |
| 1735683960 | 0.501 | -0.009 | -1.76 | 0.5 | 0.7 | 0.5 | 46491 |
| 1735597740 | 0.51 | 0.009 | 1.80 | 0.31 | 0.51 | 0.11 | 37513 |
| 1735338000 | 0.501 | -0.004 | -0.79 | 0.5 | 0.7 | 0.5 | 57693 |
| 1735252020 | 0.505 | -0.195 | -27.86 | 0.11 | 0.51 | 0.11 | 20300 |
| 1735078200 | 0.7 | 0.25 | 55.56 | 0.4 | 0.7 | 0.4 | 9180 |
| 1734992400 | 0.45 | -0.03 | -6.25 | 0.12 | 0.48 | 0.11 | 19264 |
| 1734733200 | 0.48 | -0.02 | -4.00 | 0.425 | 0.51 | 0.425 | 211765 |
| 1734646800 | 0.5 | 0 | 0.00 | 0.5 | 0.75 | 0.5 | 65587 |
| 1734560940 | 0.5 | -0.0005 | -0.10 | 0.5 | 0.8 | 0.5 | 14646 |
| 1734474360 | 0.5004999 | 0.0044999 | 0.91 | 0.496 | 0.8199999 | 0.496 | 20757 |
| 1734388140 | 0.496 | 0.001 | 0.20 | 0.496 | 0.5 | 0.4854 | 15562 |
| 1734128940 | 0.495 | 0.01 | 2.06 | 0.481 | 0.8199999 | 0.481 | 55169 |
| 1734042480 | 0.485 | 0.005 | 1.04 | 0.48 | 0.5 | 0.48 | 44542 |
| 1733955900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 16206 |
| 1733869200 | 0.48 | -0.01 | -2.04 | 0.46 | 0.5 | 0.46 | 21459 |
| 1733782800 | 0.49 | 0.01 | 2.08 | 0.46 | 0.6 | 0.46 | 30182 |
| 1733523600 | 0.48 | -0.03 | -5.88 | 0.48 | 0.5 | 1.0E-6 | 15802 |
| 1733437500 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 69690 |
| 1733350980 | 0.5 | 0.08 | 19.05 | 0.4 | 0.5 | 0.4 | 61096 |
| 1733264700 | 0.42 | -0.04 | -8.70 | 0.42 | 0.46 | 0.42 | 16487 |
| 1733178180 | 0.46 | 0.04 | 9.52 | 0.42 | 0.6 | 0.4 | 26068 |
| 1732918200 | 0.42 | 0 | 0.00 | 0.42 | 0.6 | 0.419 | 26168 |
| 1732746540 | 0.42 | 0 | 0.00 | 0.4099999 | 0.5 | 0.4 | 30093 |
| 1732660140 | 0.42 | 0.0100001 | 2.44 | 0.42 | 0.78 | 0.42 | 5719 |
| 1732573560 | 0.4099999 | -0.045 | -9.89 | 0.31 | 0.42 | 0.31 | 35479 |
| 1732314000 | 0.455 | -0.005 | -1.09 | 0.5 | 0.55 | 0.4099999 | 7802 |
| 1732227900 | 0.46 | -0.2333 | -33.65 | 0.5 | 0.55 | 0.4 | 1291483 |
| 1732141740 | 0.6933 | 0.1933 | 38.66 | 0.5 | 0.8199999 | 0.5 | 85749 |
| 1732054800 | 0.5 | -0.02 | -3.85 | 0.5 | 0.66 | 0.5 | 17321 |
| 1731968640 | 0.52 | 0.02 | 4.00 | 0.52 | 0.53 | 0.52 | 3896 |
| 1731709260 | 0.5 | 0.025 | 5.26 | 0.5 | 0.5 | 0.5 | 76191 |
| 1731622800 | 0.475 | -0.025 | -5.00 | 0.4 | 0.55 | 0.4 | 16440 |
| 1731536760 | 0.5 | -0.05 | -9.09 | 0.26 | 0.55 | 0.26 | 10746 |
| 1731450480 | 0.55 | 0.15 | 37.50 | 0.4 | 0.9 | 0.25 | 9757 |
| 1731363600 | 0.4 | -0.42 | -51.22 | 0.12 | 0.85 | 0.11 | 15057 |
| 1731104400 | 0.8199999 | 0.0699999 | 9.33 | 0.7 | 0.8199999 | 0.7 | 6651 |
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
