Premium
Silex Systems Ltd (QX) (SILXY)
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 | -0.7 | -5.26315789474 | 13.3 | 13.65 | 11.575 | 7564 | 12.13318195 | CS |
| 4 | -5.4 | -30 | 18 | 18 | 11.575 | 4741 | 13.14199612 | CS |
| 12 | -4.82 | -27.6693455798 | 17.42 | 20.4 | 11.575 | 3119 | 15.30803514 | CS |
| 26 | 0.65 | 5.43933054393 | 11.95 | 20.4 | 11.5 | 3433 | 16.32401717 | CS |
| 52 | -3.8 | -23.1707317073 | 16.4 | 22.45 | 11.4 | 3644 | 16.19018542 | CS |
| 156 | 8.01 | 174.509803922 | 4.59 | 22.45 | 4.28 | 3700 | 12.13527697 | CS |
| 260 | 11.74 | 1365.11627907 | 0.86 | 22.45 | 0.5962 | 3237 | 11.66250341 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 12.275 | 0.47 | 3.94 | 13.65 | 13.65 | 11.7 | 8334 |
| 1741728480 | 11.81 | -0.2 | -1.67 | 11.75 | 11.95 | 11.575 | 15030 |
| 1741641600 | 12.01 | -0.74 | -5.80 | 11.95 | 13.5 | 11.95 | 777 |
| 1741386540 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 0 |
| 1741300140 | 12.75 | 0.24 | 1.92 | 13.3 | 13.3 | 12.2 | 6114 |
| 1741213200 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1741126800 | 12.51 | -0.19 | -1.50 | 12.5 | 12.51 | 12.5 | 843 |
| 1741040760 | 12.7 | 0.32 | 2.58 | 13.65 | 14 | 12.51 | 6066 |
| 1740781260 | 12.38 | 0 | 0.00 | 12.38 | 12.88 | 12.38 | 1005 |
| 1740695340 | 12.38 | -0.84 | -6.35 | 13.23 | 13.93 | 12.38 | 7630 |
| 1740608400 | 13.22 | -0.28 | -2.07 | 13.62 | 13.85 | 13.2 | 10683 |
| 1740522480 | 13.5 | -1.02 | -6.99 | 13.75 | 13.85 | 13.5 | 3098 |
| 1740435600 | 14.515 | -0.44 | -2.91 | 15 | 15 | 14.515 | 1538 |
| 1740176400 | 14.95 | -2.05 | -12.06 | 15.68 | 15.8 | 14.95 | 7579 |
| 1740090480 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 348 |
| 1740003960 | 16.9 | 1.27 | 8.13 | 16.059999 | 16.9 | 15.63 | 2075 |
| 1739917740 | 15.63 | -1.28 | -7.57 | 15.8 | 15.9 | 15.59 | 3447 |
| 1739572020 | 16.91 | -1.75 | -9.37 | 18 | 18 | 16.01 | 1285 |
| 1739485320 | 18.658 | 0 | 0.00 | 18.658 | 18.658 | 18.658 | 0 |
| 1739398920 | 18.658 | -0.59 | -3.08 | 18.658 | 18.658 | 18.658 | 516 |
| 1739312400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1739226000 | 19.25 | 0.25 | 1.32 | 19.5 | 20 | 17.77 | 697 |
| 1738967160 | 19 | 0.5 | 2.70 | 19 | 19 | 19 | 199 |
| 1738880400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1738794000 | 18.5 | -0.5 | -2.63 | 18.5 | 18.5 | 18.5 | 2126 |
| 1738708080 | 19 | 0.33 | 1.77 | 19.5 | 19.5 | 19 | 2193 |
| 1738621200 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
| 1738362000 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 299 |
| 1738276140 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
| 1738189740 | 18.67 | 0.67 | 3.72 | 18.3 | 18.68 | 18.3 | 2300 |
| 1738103280 | 18 | -0.8 | -4.26 | 18.9 | 18.9 | 18 | 989 |
| 1738016820 | 18.8 | -1.4 | -6.93 | 19.6 | 19.6 | 18.8 | 8256 |
| 1737757440 | 20.2 | -0.2 | -0.98 | 20.4 | 20.4 | 20.2 | 594 |
| 1737671220 | 20.4 | 0.53 | 2.67 | 20.36 | 20.4 | 19.89 | 6609 |
| 1737584640 | 19.87 | 1.87 | 10.39 | 19.01 | 19.87 | 19.01 | 7988 |
| 1737498420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1737152820 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1737066420 | 18 | -0.35 | -1.91 | 18 | 18 | 18 | 100 |
| 1736979720 | 18.35 | 0.35 | 1.94 | 17.85 | 18.35 | 17.85 | 2883 |
| 1736893380 | 18 | 0 | 0.00 | 18 | 18 | 18 | 449 |
| 1736806920 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1736547720 | 18 | -1.25 | -6.49 | 18.785 | 18.785 | 18 | 3042 |
| 1736375340 | 19.25 | 1.25 | 6.94 | 19.25 | 19.25 | 19.25 | 320 |
| 1736288940 | 18 | -0.14 | -0.77 | 18 | 18 | 18 | 2151 |
| 1736202360 | 18.14 | 0.15 | 0.83 | 18.14 | 18.14 | 18.14 | 207 |
| 1735942980 | 17.99 | 1.05 | 6.18 | 17.5 | 17.99 | 17.5 | 602 |
| 1735856700 | 16.9436 | 1.19 | 7.58 | 15.83 | 16.9436 | 15.83 | 914 |
| 1735684140 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1735597740 | 15.75 | 0.28 | 1.78 | 15.48 | 15.75 | 15.48 | 936 |
| 1735338000 | 15.475 | 0 | 0.00 | 15.475 | 15.475 | 15.475 | 0 |
| 1735251600 | 15.475 | 0 | 0.00 | 15.475 | 15.475 | 15.475 | 0 |
| 1735078800 | 15.475 | 0 | 0.00 | 15.475 | 15.475 | 15.475 | 0 |
| 1734992400 | 15.475 | 0 | 0.00 | 15.475 | 15.475 | 15.475 | 0 |
| 1734733200 | 15.475 | -1.95 | -11.17 | 15.41 | 16.149999 | 15 | 4203 |
| 1734646800 | 17.42 | 2.1 | 13.71 | 17.42 | 17.42 | 17.42 | 320 |
| 1734560940 | 15.32 | -1.18 | -7.15 | 15.32 | 15.32 | 15.32 | 130 |
| 1734474360 | 16.5 | -0.12 | -0.72 | 17.25 | 17.25 | 16.5 | 935 |
| 1734388140 | 16.62 | -1.88 | -10.16 | 16.9 | 16.92 | 16.57 | 2943 |
| 1734128880 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
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
