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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734042480 | 18.5 | -1 | -5.13 | 18.5 | 18.5 | 18.5 | 279 |
| 1733955900 | 19.5 | 1.25 | 6.85 | 19.95 | 19.95 | 19.5 | 695 |
| 1733869200 | 18.25 | 0.3 | 1.67 | 18.25 | 18.25 | 18.25 | 254 |
| 1733782800 | 17.95 | -1.93 | -9.71 | 20.2 | 20.2 | 17.95 | 928 |
| 1733523900 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1733437500 | 19.88 | -0.28 | -1.37 | 20.2 | 20.2 | 19.875 | 1880 |
| 1733350980 | 20.157 | 0.66 | 3.37 | 20 | 20.2 | 20 | 2140 |
| 1733264580 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1733178180 | 19.5 | -0.11 | -0.57 | 18.735 | 20 | 18.735 | 1816 |
| 1732919340 | 19.6124 | 0 | 0.00 | 19.6124 | 19.6124 | 19.6124 | 0 |
| 1732746540 | 19.6124 | 0.56 | 2.95 | 19.6124 | 19.6124 | 19.6124 | 448 |
| 1732660140 | 19.05 | -0.35 | -1.80 | 19.05 | 19.05 | 19.05 | 200 |
| 1732573560 | 19.4 | -0.37 | -1.87 | 19.77 | 19.77 | 19.4 | 456 |
| 1732314000 | 19.77 | -0.13 | -0.65 | 18.826 | 20.16 | 18.826 | 4510 |
| 1732227900 | 19.9 | 0.7 | 3.65 | 19.93 | 19.93 | 19.6 | 6543 |
| 1732141740 | 19.2 | -0.31 | -1.59 | 19.67 | 19.67 | 19.2 | 1166 |
| 1732054800 | 19.51 | 0.55 | 2.90 | 19 | 19.6 | 18.96 | 3776 |
| 1731968640 | 18.96 | 1.49 | 8.53 | 17.5 | 19.9 | 17.5 | 4978 |
| 1731709260 | 17.47 | 0.17 | 1.01 | 17.5 | 17.69 | 17.14 | 31068 |
| 1731623160 | 17.295 | 0 | 0.00 | 17.295 | 17.295 | 17.295 | 0 |
| 1731536760 | 17.295 | -0.64 | -3.57 | 17.94 | 17.94 | 17 | 9251 |
| 1731450480 | 17.935 | -0.57 | -3.05 | 17.8195 | 17.9375 | 17.57 | 3974 |
| 1731363600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 203 |
| 1731104400 | 18.5 | -0.07 | -0.38 | 18.5 | 18.5 | 18.5 | 301 |
| 1731018540 | 18.57 | 1.07 | 6.11 | 17.25 | 18.91 | 16.975 | 3607 |
| 1730931960 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730845560 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1730759160 | 17.5 | 0.79 | 4.70 | 16.93 | 17.5 | 16.93 | 539 |
| 1730496420 | 16.715 | 0.07 | 0.39 | 16.93 | 16.93 | 16.715 | 1787 |
| 1730409780 | 16.649999 | -0.01 | -0.06 | 16.93 | 16.93 | 16.64 | 5295 |
| 1730323500 | 16.66 | 0.01 | 0.06 | 16.660499 | 16.660499 | 16.66 | 538 |
| 1730237280 | 16.649999 | 0.05 | 0.30 | 16.649999 | 16.649999 | 16.649999 | 1000 |
| 1730150880 | 16.6 | -0.17 | -0.98 | 16.5 | 16.6 | 16.3855 | 5950 |
| 1729891500 | 16.765 | -0.19 | -1.09 | 16.765 | 16.765 | 16.765 | 1033 |
| 1729805160 | 16.95 | 0.04 | 0.27 | 16.95 | 16.95 | 16.95 | 152 |
| 1729718940 | 16.905 | -1.02 | -5.69 | 17.95 | 17.95 | 16.855 | 1527 |
| 1729632300 | 17.924 | 0.92 | 5.44 | 17 | 17.924 | 17 | 638 |
| 1729545600 | 17 | -0.49 | -2.80 | 17.59 | 17.71 | 17 | 7518 |
| 1729286400 | 17.49 | 0.44 | 2.58 | 16.845 | 17.55 | 16.83 | 17365 |
| 1729200000 | 17.05 | 1 | 6.23 | 17.2 | 17.2465 | 17.025 | 12701 |
| 1729113960 | 16.05 | 0.38 | 2.39 | 15.71 | 16.09 | 15.5 | 26276 |
| 1729027620 | 15.675 | 0 | 0.00 | 15.675 | 15.675 | 15.675 | 0 |
| 1728941220 | 15.675 | -0.36 | -2.21 | 15.75 | 15.76 | 15.65 | 2017 |
| 1728681960 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
| 1728595560 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 419 |
| 1728508980 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
| 1728422580 | 16.03 | 0 | 0.00 | 16.04 | 16.04 | 16.03 | 754 |
| 1728336000 | 16.03 | -0.17 | -1.03 | 16.2 | 16.2 | 16 | 1620 |
| 1728077220 | 16.1975 | 0.18 | 1.14 | 16.7 | 16.7 | 16.05 | 1987 |
| 1727990760 | 16.015 | 0.1 | 0.60 | 16 | 16.07 | 16 | 2810 |
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
