Premium
Strawberry Fields REIT Inc (STRW)
AMEX
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 | 0.83 | 8.05043646945 | 10.31 | 11.62 | 10.01 | 173678 | 10.90205504 | CS |
| 4 | 0.59 | 5.59241706161 | 10.55 | 11.62 | 9.62 | 110757 | 10.57001113 | CS |
| 12 | -0.75 | -6.30782169891 | 11.89 | 12.82 | 9.01 | 100982 | 10.3374039 | CS |
| 26 | -0.51 | -4.37768240343 | 11.65 | 12.9 | 9.01 | 55047 | 10.58521148 | CS |
| 52 | 3.2725 | 41.5951700032 | 7.8675 | 12.9 | 6.5601 | 34060 | 10.60104994 | CS |
| 156 | 2.31 | 26.160815402 | 8.83 | 12.9 | 5.79 | 19521 | 10.35656797 | CS |
| 260 | 2.31 | 26.160815402 | 8.83 | 12.9 | 5.79 | 19521 | 10.35656797 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 11.14 | 0.08 | 0.72 | 11.48 | 11.48 | 11.07 | 104838 |
| 1736379000 | 11.06 | 0.18 | 1.65 | 11.5 | 11.5 | 10.87 | 238983 |
| 1736292600 | 10.88 | 0.6 | 5.84 | 10.32 | 11.62 | 10.32 | 401755 |
| 1736206200 | 10.28 | -0.43 | -4.01 | 10.56 | 10.664 | 10.25 | 34682 |
| 1735947000 | 10.71 | 0.41 | 3.98 | 10.31 | 10.71 | 10.01 | 29786 |
| 1735860600 | 10.3 | -0.24 | -2.28 | 10.6 | 10.7 | 10.13 | 29491 |
| 1735687800 | 10.54 | 0 | 0.00 | 10.63 | 10.75 | 10.45 | 18298 |
| 1735601400 | 10.54 | 0.18 | 1.74 | 10.5 | 10.65 | 10.31 | 37520 |
| 1735342200 | 10.36 | -0.27 | -2.54 | 10.55 | 10.6796 | 10.26 | 23586 |
| 1735255800 | 10.63 | 0.01 | 0.09 | 10.62 | 10.82 | 10.32 | 27854 |
| 1735077840 | 10.62 | 0.02 | 0.19 | 10.7 | 10.7 | 10.35 | 10253 |
| 1734996600 | 10.6 | -0.05 | -0.47 | 10.59 | 10.83 | 10.37 | 67185 |
| 1734737400 | 10.65 | 0.45 | 4.41 | 10.11 | 10.75 | 10.05 | 344539 |
| 1734651000 | 10.2 | 0.21 | 2.10 | 10.24 | 10.43 | 10.02 | 219242 |
| 1734564600 | 9.99 | -0.36 | -3.48 | 10.44 | 10.6044 | 9.6199999 | 152427 |
| 1734478200 | 10.35 | 0.22 | 2.17 | 10.32 | 10.4 | 10.059 | 101015 |
| 1734391800 | 10.13 | -0.22 | -2.13 | 10.28 | 10.405 | 10.09 | 98785 |
| 1734132600 | 10.35 | -0.02 | -0.19 | 10.55 | 10.55 | 10.28 | 59048 |
| 1734046200 | 10.37 | 0.08 | 0.78 | 10.26 | 10.5 | 10.12 | 71752 |
| 1733959800 | 10.29 | 0.09 | 0.88 | 10.53 | 10.66 | 10.19 | 150871 |
| 1733873400 | 10.2 | 0.19 | 1.90 | 10.3 | 10.56 | 10.1897 | 366297 |
| 1733787000 | 10.01 | 0.18 | 1.83 | 10.05 | 10.5 | 10 | 135475 |
| 1733527800 | 9.83 | 0.43 | 4.57 | 9.71 | 10.09 | 9.01 | 754468 |
| 1733441400 | 9.4 | -3.02 | -24.32 | 10.5 | 10.84 | 9.4 | 1523916 |
| 1733355000 | 12.42 | 0.64 | 5.43 | 11.8 | 12.42 | 11 | 221386 |
| 1733268600 | 11.78 | -0.44 | -3.60 | 12.3 | 12.4 | 11.3 | 55547 |
| 1733182200 | 12.22 | -0.44 | -3.48 | 12.81 | 12.82 | 12.16 | 58076 |
| 1732917840 | 12.66 | -0.13 | -1.02 | 12.82 | 12.82 | 12.46 | 10743 |
| 1732750200 | 12.79 | 0.65 | 5.35 | 12.29 | 12.79 | 12.08 | 18176 |
| 1732663800 | 12.14 | -0.44 | -3.50 | 12.58 | 12.58 | 11.98 | 10743 |
| 1732577400 | 12.58 | 0.03 | 0.24 | 12.55 | 12.8013 | 12.35 | 20645 |
| 1732318200 | 12.55 | 0.12 | 0.97 | 12.21 | 12.55 | 11.842 | 17741 |
| 1732231800 | 12.43 | -0.19 | -1.51 | 12.75 | 12.75 | 12.3625 | 8039 |
| 1732145400 | 12.62 | 0.8 | 6.77 | 11.8 | 12.75 | 11.7 | 29756 |
| 1732059000 | 11.82 | 0.48 | 4.23 | 11.08 | 11.82 | 11.0288 | 11580 |
| 1731972600 | 11.34 | 0.27 | 2.44 | 10.95 | 11.6 | 10.95 | 22297 |
| 1731713400 | 11.07 | -0.11 | -0.98 | 11.26 | 11.2845 | 11.07 | 9361 |
| 1731627000 | 11.18 | 0.18 | 1.64 | 11.24 | 11.38 | 10.97 | 17363 |
| 1731540600 | 11 | 0.35 | 3.29 | 10.9 | 11.225 | 10.86 | 17412 |
| 1731454200 | 10.65 | -0.36 | -3.27 | 11.39 | 11.5582 | 10.55 | 31630 |
| 1731367800 | 11.01 | -1.1 | -9.08 | 11.88 | 11.92 | 11.01 | 34301 |
| 1731108600 | 12.11 | -0.01 | -0.08 | 12.38 | 12.38 | 11.9 | 25783 |
| 1731022200 | 12.12 | -0.69 | -5.39 | 12.72 | 12.75 | 12.11 | 17148 |
| 1730935800 | 12.81 | 0.09 | 0.71 | 12.75 | 12.81 | 11.89 | 28046 |
| 1730849400 | 12.72 | -0.03 | -0.24 | 12.75 | 12.75 | 12.46 | 17751 |
| 1730763000 | 12.75 | 0.05 | 0.39 | 12.75 | 12.75 | 12.5001 | 10114 |
| 1730500200 | 12.7 | 0.04 | 0.32 | 12.75 | 12.75 | 12.59 | 16160 |
| 1730413800 | 12.66 | 0.13 | 1.04 | 12.54 | 12.75 | 12.52 | 10072 |
| 1730327400 | 12.53 | -0.1 | -0.75 | 12.65 | 12.65 | 12.45 | 4674 |
| 1730241000 | 12.625 | -0.03 | -0.20 | 12.73 | 12.73 | 12.505 | 4082 |
| 1730154600 | 12.65 | 0.15 | 1.20 | 12.68 | 12.73 | 12.41 | 7657 |
| 1729895400 | 12.5 | 0.4 | 3.31 | 12.27 | 12.5 | 12.25 | 14126 |
| 1729809000 | 12.1 | 0.08 | 0.67 | 12.02 | 12.15 | 11.96 | 5543 |
| 1729722600 | 12.02 | 0.16 | 1.35 | 11.87 | 12.05 | 11.72 | 16894 |
| 1729636200 | 11.86 | 0.14 | 1.19 | 11.77 | 11.8899 | 11.6 | 8384 |
| 1729549800 | 11.72 | 0.01 | 0.09 | 11.71 | 11.89 | 11.5701 | 9549 |
| 1729290600 | 11.71 | -0.18 | -1.51 | 11.89 | 12.11 | 11.71 | 18528 |
| 1729204200 | 11.89 | -0.36 | -2.94 | 12.36 | 12.36 | 11.6827 | 18516 |
| 1729117800 | 12.25 | 0.14 | 1.16 | 12.03 | 12.28 | 12 | 13311 |
| 1729031400 | 12.11 | 0.15 | 1.25 | 11.91 | 12.1799 | 11.8953 | 23702 |
| 1728945000 | 11.96 | -0.02 | -0.17 | 11.95 | 12.04 | 11.93 | 20047 |
| 1728685800 | 11.98 | 0.02 | 0.17 | 11.64 | 12.0499 | 11.64 | 8022 |
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
