Premium
Solitron Devices Inc (PK) (SODI)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2575 | -1.51693667158 | 16.975 | 16.98 | 16.5 | 804 | 16.70254278 | CS |
| 4 | 0.7675 | 4.81191222571 | 15.95 | 17 | 15.52 | 1008 | 16.19650284 | CS |
| 12 | 1.1175 | 7.16346153846 | 15.6 | 17 | 15.52 | 1127 | 16.1118386 | CS |
| 26 | -1.2825 | -7.125 | 18 | 18.64 | 14 | 1146 | 16.89760009 | CS |
| 52 | 0.7175 | 4.484375 | 16 | 21 | 14 | 1083 | 17.58516411 | CS |
| 156 | 6.4175 | 62.3058252427 | 10.3 | 21 | 7.5 | 1443 | 12.2265936 | CS |
| 260 | 13.8175 | 476.465517241 | 2.9 | 21 | 2 | 1943 | 9.04861762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 16.7175 | 0.02 | 0.10 | 16.6 | 16.7175 | 16.6 | 467 |
| 1737671220 | 16.7 | 0 | 0.00 | 16.5 | 16.7 | 16.5 | 426 |
| 1737584640 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 325 |
| 1737498540 | 16.7 | -0.2 | -1.18 | 16.975 | 16.98 | 16.7 | 1996 |
| 1737152880 | 16.9 | 0.04 | 0.24 | 16.8 | 16.9 | 15.9 | 859 |
| 1737066180 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1736979780 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1736893380 | 16.86 | 0.03 | 0.19 | 16.5 | 16.86 | 16.5 | 298 |
| 1736806800 | 16.8272 | 1.25 | 8.01 | 16.91 | 17 | 16.8272 | 2475 |
| 1736547720 | 15.58 | 0.03 | 0.19 | 15.58 | 15.58 | 15.58 | 112 |
| 1736375340 | 15.55 | -0.06 | -0.38 | 15.7 | 15.7 | 15.55 | 619 |
| 1736288940 | 15.61 | 0.06 | 0.39 | 15.63 | 15.63 | 15.61 | 432 |
| 1736202360 | 15.55 | -0.15 | -0.96 | 15.8 | 16.042 | 15.52 | 2058 |
| 1735942980 | 15.7 | -0.11 | -0.70 | 15.73 | 15.73 | 15.7 | 545 |
| 1735856700 | 15.81 | -0.29 | -1.80 | 15.86 | 15.8625 | 15.81 | 3641 |
| 1735683960 | 16.1 | 0.25 | 1.58 | 16.1 | 16.1 | 16.1 | 172 |
| 1735597740 | 15.85 | 0.1 | 0.63 | 15.95 | 15.95 | 15.85 | 698 |
| 1735338000 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 324 |
| 1735252020 | 15.75 | -0.25 | -1.56 | 15.75 | 15.75 | 15.75 | 1032 |
| 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 |
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
