Premium
Steel Dynamics (1STLD)
BIT
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 | 9.9 | 9.76909413854 | 101.34 | 110.84 | 101.34 | 0 | 0 | DE |
| 4 | 4.98 | 4.6866177301 | 106.26 | 110.84 | 101.34 | 24 | 103.9 | DE |
| 12 | -9.54 | -7.89865871833 | 120.78 | 133.14 | 101.34 | 67 | 122.01796632 | DE |
| 26 | -14.68 | -11.6581956798 | 125.92 | 137.86 | 101.34 | 68 | 120.78142917 | DE |
| 52 | -18.76 | -14.4307692308 | 130 | 137.86 | 101.34 | 59 | 119.28072692 | DE |
| 156 | 7.02 | 6.73575129534 | 104.22 | 137.86 | 101.34 | 55 | 119.21643592 | DE |
| 260 | 7.02 | 6.73575129534 | 104.22 | 137.86 | 101.34 | 55 | 119.21643592 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 111.24 | 0.4 | 0.36 | 111.24 | 111.24 | 111.24 | 0 |
| 1745510100 | 110.84 | 2.92 | 2.71 | 110.84 | 110.84 | 110.84 | 0 |
| 1745423700 | 107.92 | 6.58 | 6.49 | 107.92 | 107.92 | 107.92 | 0 |
| 1745337300 | 101.34 | -2.2 | -2.12 | 101.34 | 101.34 | 101.34 | 0 |
| 1744905300 | 103.54 | -0.68 | -0.65 | 103.54 | 103.54 | 103.54 | 80 |
| 1744818900 | 104.22 | -1.08 | -1.03 | 104.22 | 104.22 | 104.22 | 90 |
| 1744732500 | 105.3 | -0.96 | -0.90 | 105.3 | 105.3 | 105.3 | 0 |
| 1744646100 | 106.26 | -11.24 | -9.57 | 106.26 | 106.26 | 106.26 | 0 |
| 1744390500 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1744304100 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1744217700 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1744131300 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1744044900 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1743785700 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1743699300 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1743612900 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1743526500 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1743440100 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1743180900 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1743094500 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1743008100 | 117.5 | 0 | 0.00 | 117.5 | 117.5 | 117.5 | 0 |
| 1742921700 | 117.5 | -1.56 | -1.31 | 117.5 | 117.5 | 117.5 | 1 |
| 1742835300 | 119.06 | 0 | 0.00 | 119.06 | 119.06 | 119.06 | 0 |
| 1742576100 | 119.06 | 0 | 0.00 | 119.06 | 119.06 | 119.06 | 0 |
| 1742489700 | 119.06 | 1.8 | 1.54 | 119.06 | 119.06 | 119.06 | 1 |
| 1742403300 | 117.26 | 4.52 | 4.01 | 116.26 | 117.26 | 116.26 | 50 |
| 1742316900 | 112.74 | -3.14 | -2.71 | 112.74 | 112.74 | 112.74 | 70 |
| 1742230500 | 115.88 | 0 | 0.00 | 115.88 | 115.88 | 115.88 | 0 |
| 1741971300 | 115.88 | 0 | 0.00 | 115.88 | 115.88 | 115.88 | 0 |
| 1741884900 | 115.88 | 2.44 | 2.15 | 115.88 | 115.88 | 115.88 | 70 |
| 1741798500 | 113.44 | 2.76 | 2.49 | 113.46 | 113.46 | 113.44 | 135 |
| 1741712100 | 110.68 | -9.68 | -8.04 | 110.68 | 110.68 | 110.68 | 75 |
| 1741625700 | 120.36 | 0 | 0.00 | 120.36 | 120.36 | 120.36 | 0 |
| 1741366500 | 120.36 | 0 | 0.00 | 120.36 | 120.36 | 120.36 | 0 |
| 1741280100 | 120.36 | 0 | 0.00 | 120.36 | 120.36 | 120.36 | 0 |
| 1741193700 | 120.36 | -8.76 | -6.78 | 120.36 | 120.36 | 120.36 | 145 |
| 1741107300 | 129.12 | 0 | 0.00 | 129.12 | 129.12 | 129.12 | 0 |
| 1741020900 | 129.12 | 0 | 0.00 | 129.12 | 129.12 | 129.12 | 0 |
| 1740761700 | 129.12 | 0 | 0.00 | 129.12 | 129.12 | 129.12 | 0 |
| 1740675300 | 129.12 | 0 | 0.00 | 129.12 | 129.12 | 129.12 | 0 |
| 1740588900 | 129.12 | 0 | 0.00 | 129.12 | 129.12 | 129.12 | 0 |
| 1740502500 | 129.12 | 0 | 0.00 | 129.12 | 129.12 | 129.12 | 0 |
| 1740416100 | 129.12 | 0 | 0.00 | 129.12 | 129.12 | 129.12 | 0 |
| 1740156900 | 129.12 | -3.88 | -2.92 | 129.12 | 129.12 | 129.12 | 78 |
| 1740070500 | 133 | -0.08 | -0.06 | 133 | 133 | 133 | 20 |
| 1739984100 | 133.08 | 0 | 0.00 | 133.08 | 133.08 | 133.08 | 0 |
| 1739897700 | 133.08 | 5.56 | 4.36 | 133.08 | 133.08 | 133.08 | 20 |
| 1739811300 | 127.52 | 0 | 0.00 | 127.52 | 127.52 | 127.52 | 0 |
| 1739552100 | 127.52 | 0 | 0.00 | 127.52 | 127.52 | 127.52 | 0 |
| 1739465700 | 127.52 | -3.44 | -2.63 | 128.16 | 128.16 | 127.52 | 85 |
| 1739379300 | 130.96 | -2.18 | -1.64 | 131.41999 | 131.41999 | 130.78 | 515 |
| 1739292900 | 133.13999 | 8.88 | 7.15 | 133.13999 | 133.13999 | 133.13999 | 40 |
| 1739206500 | 124.26 | 0 | 0.00 | 124.26 | 124.26 | 124.26 | 0 |
| 1738947300 | 124.26 | 0 | 0.00 | 124.26 | 124.26 | 124.26 | 0 |
| 1738860900 | 124.26 | 3.48 | 2.88 | 124.26 | 124.26 | 124.26 | 65 |
| 1738774500 | 120.78 | -2.38 | -1.93 | 120.78 | 120.78 | 120.78 | 4 |
| 1738652400 | 123.16 | 0 | 0.00 | 123.16 | 123.16 | 123.16 | 0 |
| 1738566000 | 123.16 | 0 | 0.00 | 123.16 | 123.16 | 123.16 | 0 |
| 1738306800 | 123.16 | 0 | 0.00 | 123.16 | 123.16 | 123.16 | 0 |
| 1738220400 | 123.16 | 0 | 0.00 | 123.16 | 123.16 | 123.16 | 0 |
| 1738134000 | 123.16 | 0 | 0.00 | 123.16 | 123.16 | 123.16 | 0 |
| 1738047600 | 123.16 | 0 | 0.00 | 123.16 | 123.16 | 123.16 | 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
