Premium
Solitron Devices Inc (PK) (SODI)
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 | -0.07 | -0.435594275047 | 16.07 | 16.25 | 15.65 | 2538 | 15.77822303 | CS |
| 4 | -0.01 | -0.0624609618988 | 16.01 | 16.96 | 15.59 | 1416 | 15.91738679 | CS |
| 12 | -1.99 | -11.061700945 | 17.99 | 17.99 | 14 | 1216 | 16.47751792 | CS |
| 26 | -3 | -15.7894736842 | 19 | 19.23 | 14 | 1127 | 17.21833857 | CS |
| 52 | 0.1 | 0.62893081761 | 15.9 | 21 | 14 | 1076 | 17.63045561 | CS |
| 156 | 4.5 | 39.1304347826 | 11.5 | 21 | 7.5 | 1480 | 12.10661086 | CS |
| 260 | 13.375 | 509.523809524 | 2.625 | 21 | 2 | 1975 | 8.87268442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735078800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1734992400 | 16 | 0 | 0.00 | 16 | 16.1 | 16 | 2351 |
| 1734733200 | 16 | 0.31 | 1.97 | 16 | 16 | 16 | 102 |
| 1734646800 | 15.6908 | -0.56 | -3.44 | 16.059999 | 16.1 | 15.65 | 9340 |
| 1734560940 | 16.25 | 0.2 | 1.25 | 16.25 | 16.25 | 16.25 | 145 |
| 1734474360 | 16.05 | 0 | 0.00 | 16.07 | 16.25 | 16.05 | 751 |
| 1734388140 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1734128940 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 1014 |
| 1734042480 | 16.05 | -0.45 | -2.73 | 16.245 | 16.2544 | 16.05 | 2372 |
| 1733955900 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 125 |
| 1733869200 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1733782800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 179 |
| 1733523600 | 16.5 | 0 | 0.00 | 16.489999 | 16.501 | 16.489999 | 1498 |
| 1733437500 | 16.5 | -0.45 | -2.65 | 16.5 | 16.5 | 16.5 | 400 |
| 1733350980 | 16.95 | 1.32 | 8.45 | 15.63 | 16.95 | 15.63 | 275 |
| 1733264700 | 15.63 | -0.36 | -2.25 | 16.96 | 16.96 | 15.63 | 728 |
| 1733178180 | 15.99 | 0.37 | 2.37 | 15.67 | 15.99 | 15.62 | 1616 |
| 1732919340 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1732746540 | 15.62 | -0.38 | -2.38 | 15.59 | 16.69 | 15.59 | 800 |
| 1732660140 | 16 | -0.74 | -4.42 | 16.01 | 16.0445 | 16 | 965 |
| 1732573200 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1732314000 | 16.739999 | 0.72 | 4.49 | 16.739999 | 16.739999 | 16.739999 | 556 |
| 1732227900 | 16.02 | -0.88 | -5.21 | 16.02 | 16.02 | 16.02 | 1037 |
| 1732141200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1732054800 | 16.9 | 0.01 | 0.06 | 16.89 | 16.9 | 16.0452 | 1733 |
| 1731968640 | 16.89 | 0.89 | 5.56 | 16.5 | 16.89 | 16.5 | 315 |
| 1731709260 | 16 | -0.53 | -3.21 | 15.58 | 16 | 15.58 | 433 |
| 1731622800 | 16.530899 | 0.94 | 6.04 | 15.52 | 16.93 | 15.52 | 994 |
| 1731536760 | 15.59 | -1.41 | -8.29 | 16.719999 | 16.719999 | 15.59 | 645 |
| 1731450480 | 17 | 0.51 | 3.09 | 17 | 17 | 17 | 131 |
| 1731363600 | 16.489999 | 0.49 | 3.06 | 15.53 | 16.489999 | 15.53 | 5031 |
| 1731104400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731018000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1730931600 | 16 | 0.3 | 1.91 | 16 | 16 | 16 | 125 |
| 1730845680 | 15.7 | 0.14 | 0.90 | 15.7 | 15.7 | 15.7 | 221 |
| 1730759160 | 15.56 | -0.12 | -0.73 | 15.6 | 15.6 | 15.56 | 351 |
| 1730496420 | 15.675 | -0.03 | -0.16 | 15.52 | 16 | 15.52 | 1132 |
| 1730409780 | 15.7 | -1.3 | -7.65 | 16.53 | 16.96 | 15.7 | 1107 |
| 1730323500 | 17 | 1.5 | 9.68 | 16 | 17 | 16 | 250 |
| 1730237280 | 15.5 | -1.43 | -8.46 | 15.45 | 15.5 | 15.45 | 1052 |
| 1730150880 | 16.9333 | -0.07 | -0.39 | 16.6 | 16.9333 | 14 | 2389 |
| 1729891560 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1729805160 | 17 | -0.1 | -0.58 | 17.01 | 17.01 | 17 | 460 |
| 1729718940 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 802 |
| 1729632300 | 17.1 | -0.2 | -1.16 | 17.2 | 17.2 | 17.1 | 1029 |
| 1729545600 | 17.3 | 0.08 | 0.46 | 17.3 | 17.3 | 17.3 | 625 |
| 1729286400 | 17.22 | 0.1 | 0.58 | 17.22 | 17.28 | 17.22 | 560 |
| 1729200000 | 17.12 | -0.38 | -2.17 | 17.2 | 17.2 | 17.1 | 1998 |
| 1729113960 | 17.5 | -0.16 | -0.91 | 17.62 | 17.62 | 17.5 | 4731 |
| 1729027620 | 17.66 | 0 | 0.00 | 17.66 | 17.66 | 17.66 | 0 |
| 1728941220 | 17.66 | 0.06 | 0.34 | 17.97 | 17.99 | 17.65 | 1201 |
| 1728681960 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1728595560 | 17.6 | -0.11 | -0.59 | 17.71 | 17.71 | 17.6 | 1345 |
| 1728509220 | 17.705 | 0 | 0.00 | 17.705 | 17.705 | 17.705 | 0 |
| 1728422820 | 17.705 | 0 | 0.00 | 17.705 | 17.705 | 17.705 | 0 |
| 1728336420 | 17.705 | 0 | 0.00 | 17.705 | 17.705 | 17.705 | 0 |
| 1728077220 | 17.705 | 0.09 | 0.54 | 17.98 | 17.98 | 17.705 | 951 |
| 1727990760 | 17.61 | 0 | 0.00 | 17.61 | 17.61 | 17.61 | 519 |
| 1727904000 | 17.61 | 0 | 0.00 | 17.61 | 17.61 | 17.61 | 210 |
| 1727818140 | 17.61 | -0.38 | -2.11 | 17.99 | 17.99 | 17.61 | 1353 |
| 1727731380 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 1053 |
| 1727472600 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 0 |
| 1727386200 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 13 |
| 1727299200 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 200 |
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
