Premium
Somerset Trust Holding Company (PK) (SOME)
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 | 0.9 | 1.9955654102 | 45.1 | 46 | 45.1 | 234 | 45.24615385 | CS |
| 4 | 2 | 4.54545454545 | 44 | 47 | 44 | 513 | 44.77700765 | CS |
| 12 | 4.8 | 11.6504854369 | 41.2 | 47 | 40.75 | 1280 | 43.50157509 | CS |
| 26 | 6 | 15 | 40 | 47 | 36.15 | 1395 | 40.92763566 | CS |
| 52 | 4.07 | 9.70665394705 | 41.93 | 47 | 36.15 | 1140 | 40.8934701 | CS |
| 156 | -2 | -4.16666666667 | 48 | 49.9 | 35.8 | 1073 | 41.56567798 | CS |
| 260 | 2.3 | 5.26315789474 | 43.7 | 50 | 32 | 996 | 40.46531743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288760 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1736202360 | 46 | 0.9 | 2.00 | 46 | 46 | 46 | 114 |
| 1735942980 | 45.1 | 0 | 0.00 | 45.15 | 45.15 | 45.1 | 477 |
| 1735856700 | 45.1 | -0.17 | -0.38 | 45.1 | 45.1 | 45.1 | 111 |
| 1735684140 | 45.27 | 0 | 0.00 | 45.27 | 45.27 | 45.27 | 0 |
| 1735597740 | 45.27 | -1.73 | -3.68 | 45.5 | 45.5 | 45 | 999 |
| 1735338420 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735252020 | 47 | 1.98 | 4.40 | 47 | 47 | 47 | 335 |
| 1735078200 | 45.02 | -1.98 | -4.21 | 44.73 | 45.02 | 44.73 | 226 |
| 1734992400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734733200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1734646800 | 47 | 2.25 | 5.03 | 47 | 47 | 47 | 137 |
| 1734560940 | 44.75 | -0.5 | -1.10 | 44.5 | 44.905 | 44.5 | 1396 |
| 1734474360 | 45.25 | 0.75 | 1.69 | 45.25 | 45.25 | 45.25 | 201 |
| 1734388140 | 44.5 | 0 | 0.00 | 44.47 | 44.5 | 44.47 | 375 |
| 1734128940 | 44.5 | 0.5 | 1.14 | 44.5 | 44.5 | 44.5 | 150 |
| 1734042480 | 44 | -0.5 | -1.12 | 44.135 | 44.135 | 44 | 200 |
| 1733955900 | 44.5 | 0.5 | 1.14 | 44.5 | 44.5 | 44.5 | 464 |
| 1733869200 | 44 | 0 | 0.00 | 44 | 44 | 44 | 2000 |
| 1733782800 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1733523600 | 44 | 0 | 0.00 | 43.99 | 44 | 43.99 | 1411 |
| 1733437500 | 44 | 0 | 0.00 | 43.75 | 44 | 43.75 | 2400 |
| 1733350980 | 44 | 0.1 | 0.23 | 44 | 44 | 44 | 100 |
| 1733264700 | 43.9 | -0.1 | -0.23 | 44.87 | 44.87 | 43.55 | 8929 |
| 1733178180 | 44 | 0.74 | 1.71 | 44 | 44 | 44 | 185 |
| 1732918200 | 43.26 | 0.18 | 0.42 | 43.26 | 43.26 | 43.26 | 330 |
| 1732746540 | 43.08 | 0.58 | 1.36 | 44.89 | 44.89 | 43.07 | 556 |
| 1732660140 | 42.5 | -1.9 | -4.28 | 44.442 | 44.75 | 42.5 | 2410 |
| 1732573560 | 44.4 | -0.5 | -1.11 | 44.9 | 44.9 | 44.4 | 1650 |
| 1732314000 | 44.9 | -0.1 | -0.22 | 44.9 | 44.9 | 44.9 | 235 |
| 1732227900 | 45 | -0.95 | -2.07 | 46 | 46 | 43.25 | 1286 |
| 1732141740 | 45.95 | 1.95 | 4.43 | 45 | 46 | 45 | 3911 |
| 1732054800 | 44 | 0.55 | 1.27 | 44 | 44 | 44 | 298 |
| 1731968640 | 43.45 | 0.01 | 0.02 | 43.44 | 43.45 | 43.44 | 350 |
| 1731709260 | 43.44 | 0.35 | 0.81 | 43.01 | 43.44 | 43.01 | 450 |
| 1731622800 | 43.091 | 1.02 | 2.43 | 42.88 | 43.1 | 42.27 | 1858 |
| 1731536760 | 42.07 | -1.93 | -4.39 | 43.46 | 43.46 | 42.07 | 8100 |
| 1731450000 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1731363600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1731104400 | 44 | 1 | 2.33 | 43.25 | 44 | 43.01 | 1084 |
| 1731018540 | 43 | 0.4 | 0.94 | 42.99 | 43.25 | 42.8847 | 2769 |
| 1730931600 | 42.6 | 0.36 | 0.85 | 42.25 | 42.94 | 41.9167 | 6423 |
| 1730845680 | 42.24 | 0.73 | 1.76 | 42 | 42.24 | 42 | 506 |
| 1730755620 | 41.51 | 0 | 0.00 | 41.51 | 41.51 | 41.51 | 0 |
| 1730496420 | 41.51 | 0.01 | 0.02 | 41.51 | 41.51 | 41.51 | 125 |
| 1730409900 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1730323500 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 307 |
| 1730237280 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 109 |
| 1730150880 | 41.5 | 0.08 | 0.19 | 41.5 | 41.5 | 41.5 | 600 |
| 1729891500 | 41.42 | 0.42 | 1.02 | 41.25 | 41.42 | 41.2 | 501 |
| 1729805340 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1729718940 | 41 | 0.25 | 0.61 | 41 | 41 | 41 | 240 |
| 1729632000 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1729545600 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1729286400 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1729200000 | 40.75 | -0.45 | -1.09 | 40.75 | 40.75 | 40.75 | 537 |
| 1729114080 | 41.2 | 0 | 0.00 | 41.2 | 41.2 | 41.2 | 0 |
| 1729027680 | 41.2 | 0.45 | 1.10 | 41.2 | 41.2 | 41.2 | 179 |
| 1728941220 | 40.75 | 0.5 | 1.24 | 40.76 | 40.76 | 40.75 | 256 |
| 1728681960 | 40.25 | 0 | 0.00 | 40.25 | 40.25 | 40.25 | 0 |
| 1728595560 | 40.25 | -0.75 | -1.83 | 40.5 | 40.5065 | 40.25 | 575 |
| 1728508980 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1728422580 | 41 | 0 | 0.00 | 41 | 41 | 41 | 234 |
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
