Premium
Security National Corporation (PK) (SNLC)
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 | 0.06 | 0.038338658147 | 156.5 | 157.92 | 156.5 | 181 | 157.07756458 | CS |
| 4 | 1.54 | 0.993420203845 | 155.02 | 162 | 155.01 | 342 | 160.09043845 | CS |
| 12 | 12.56 | 8.72222222222 | 144 | 168.59 | 144 | 297 | 158.45105539 | CS |
| 26 | 16.56 | 11.8285714286 | 140 | 168.59 | 137 | 401 | 149.55258228 | CS |
| 52 | 15.56 | 11.0354609929 | 141 | 168.59 | 135 | 330 | 145.77347331 | CS |
| 156 | 27.56 | 21.3643410853 | 129 | 168.59 | 126 | 444 | 135.67901165 | CS |
| 260 | 40.06 | 34.3862660944 | 116.5 | 175 | 104.0001 | 383 | 131.17292203 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 156.56 | -1.36 | -0.86 | 156.56 | 156.56 | 156.56 | 200 |
| 1745529840 | 157.91999 | 1.42 | 0.91 | 156.55 | 157.91999 | 156.55 | 212 |
| 1745443560 | 156.5 | 0.5 | 0.32 | 156.5 | 156.5 | 156.5 | 130 |
| 1745357340 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1745270940 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1744925340 | 156 | 0 | 0.00 | 156 | 156 | 156 | 0 |
| 1744838940 | 156 | 0.99 | 0.64 | 156 | 156 | 156 | 20 |
| 1744752540 | 155.01 | 0 | 0.00 | 155.01 | 155.01 | 155.01 | 0 |
| 1744666140 | 155.01 | 0 | 0.00 | 155.01 | 155.01 | 155.01 | 0 |
| 1744406940 | 155.01 | -6.99 | -4.31 | 155.01 | 155.01 | 155.01 | 2 |
| 1744320120 | 162 | 0 | 0.00 | 162 | 162 | 162 | 315 |
| 1744233840 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1744147440 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1744061040 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1743801840 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1743715440 | 162 | 6.99 | 4.51 | 159.99 | 162 | 159.99 | 1260 |
| 1743629040 | 155.01 | -4.99 | -3.12 | 156.01 | 156.01 | 155.01 | 240 |
| 1743542580 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1743456180 | 160 | 4.98 | 3.21 | 155.02 | 160 | 155.01 | 700 |
| 1743196800 | 155.02 | 0 | 0.00 | 155.02 | 155.02 | 155.02 | 0 |
| 1743110400 | 155.02 | 0 | 0.00 | 155.02 | 155.02 | 155.02 | 0 |
| 1743024000 | 155.02 | 0 | 0.00 | 155.02 | 155.02 | 155.02 | 0 |
| 1742937600 | 155.02 | 0 | 0.00 | 155.02 | 155.02 | 155.02 | 0 |
| 1742851200 | 155.02 | -6.98 | -4.31 | 155.02 | 155.02 | 155.02 | 35 |
| 1742592360 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1742505960 | 162 | 8.4 | 5.47 | 162 | 162 | 162 | 788 |
| 1742419800 | 153.6 | 0 | 0.00 | 153.6 | 153.6 | 153.6 | 0 |
| 1742333400 | 153.6 | 0 | 0.00 | 153.6 | 153.6 | 153.6 | 0 |
| 1742246400 | 153.6 | -14.99 | -8.89 | 153.6 | 153.6 | 153.6 | 2 |
| 1741987680 | 168.59 | 14.83 | 9.64 | 168.59 | 168.59 | 168.59 | 12 |
| 1741901340 | 153.76 | 0.16 | 0.10 | 153.6 | 153.76 | 153.6 | 1000 |
| 1741814940 | 153.6 | 1.6 | 1.05 | 153.6 | 153.6 | 153.6 | 200 |
| 1741732140 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1741645740 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1741386540 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1741300140 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1741213740 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1741127340 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1741040940 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1740781740 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1740695340 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1740608940 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1740522540 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1740436140 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1740176940 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1740090540 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1740004140 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1739917740 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1739572140 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1739485740 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1739399340 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1739312940 | 152 | 8 | 5.56 | 150 | 152 | 150 | 140 |
| 1739226540 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
| 1738967340 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
| 1738880940 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
| 1738794540 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
| 1738708140 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
| 1738621740 | 144 | 2.5 | 1.77 | 144 | 144 | 144 | 88 |
| 1738330200 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 0 |
| 1738243800 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 0 |
| 1738157400 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 0 |
| 1738071000 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 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
