Premium
Star7 Spa (STAR7)
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 | -0.25 | -4 | 6.25 | 6.25 | 6 | 289 | 6.14575758 | DE |
| 4 | -0.2 | -3.22580645161 | 6.2 | 6.45 | 6 | 858 | 6.23357533 | DE |
| 12 | -0.05 | -0.826446280992 | 6.05 | 7.15 | 5.7 | 2336 | 6.21642468 | DE |
| 26 | 0.4 | 7.14285714286 | 5.6 | 7.15 | 5.55 | 3471 | 6.27561066 | DE |
| 52 | -0.05 | -0.826446280992 | 6.05 | 7.15 | 5.5 | 3001 | 6.22474398 | DE |
| 156 | -3.14 | -34.3544857768 | 9.14 | 9.96 | 5.5 | 2433 | 7.12194163 | DE |
| 260 | -2.7 | -31.0344827586 | 8.7 | 10 | 5.5 | 3526 | 7.79234533 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741798500 | 6.1 | -0.05 | -0.81 | 6 | 6.1 | 6 | 602 |
| 1741712100 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1741625700 | 6.15 | -0.1 | -1.60 | 6.1 | 6.25 | 6.1 | 301 |
| 1741366500 | 6.25 | 0 | 0.00 | 6.1 | 6.25 | 6.1 | 251 |
| 1741280100 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.25 | 1 |
| 1741193700 | 6.2 | -0.2 | -3.13 | 6.2 | 6.2 | 6.2 | 211 |
| 1741107300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1741020900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740761700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740675300 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 300 |
| 1740588900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740502500 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740416100 | 6.4 | 0.1 | 1.59 | 6.25 | 6.4 | 6.25 | 92 |
| 1740156900 | 6.3 | -0.1 | -1.56 | 6.15 | 6.3 | 6 | 2019 |
| 1740070500 | 6.4 | 0.1 | 1.59 | 6.25 | 6.4 | 6.25 | 802 |
| 1739984100 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1739897700 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 501 |
| 1739811300 | 6.25 | 0.1 | 1.63 | 6.1 | 6.25 | 6.1 | 2503 |
| 1739552100 | 6.15 | 0 | 0.00 | 6 | 6.15 | 6 | 901 |
| 1739465700 | 6.15 | 0.05 | 0.82 | 6.2 | 6.45 | 6.15 | 2673 |
| 1739379300 | 6.1 | 0.05 | 0.83 | 6 | 6.25 | 6 | 1757 |
| 1739292900 | 6.05 | 0.05 | 0.83 | 5.9 | 6.1 | 5.9 | 2901 |
| 1739206500 | 6 | -0.05 | -0.83 | 6 | 6 | 5.8 | 7148 |
| 1738947300 | 6.05 | -0.05 | -0.82 | 6.05 | 6.1 | 6 | 2666 |
| 1738860900 | 6.1 | 0.1 | 1.67 | 6.15 | 6.15 | 5.95 | 1723 |
| 1738774500 | 6 | 0 | 0.00 | 6.3 | 6.3 | 6 | 2399 |
| 1738688100 | 6 | -0.2 | -3.23 | 6 | 6 | 6 | 6 |
| 1738601700 | 6.2 | 0 | 0.00 | 6.55 | 6.55 | 5.85 | 11334 |
| 1738342500 | 6.2 | -0.4 | -6.06 | 6.35 | 6.35 | 6.2 | 510 |
| 1738256100 | 6.6 | 0.35 | 5.60 | 6.6 | 6.6 | 6.6 | 1 |
| 1738169700 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738083300 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737996900 | 6.25 | -0.1 | -1.57 | 6.4 | 6.4 | 6.25 | 1305 |
| 1737737700 | 6.35 | 0.05 | 0.79 | 6.25 | 6.5 | 6.05 | 1137 |
| 1737651300 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737564900 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737478500 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737392100 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737132900 | 6.3 | 0.1 | 1.61 | 6 | 6.3 | 6 | 387 |
| 1737046500 | 6.2 | -0.1 | -1.59 | 6.5 | 6.8 | 6 | 9046 |
| 1736960100 | 6.3 | -0.1 | -1.56 | 6.3 | 6.55 | 6.25 | 1680 |
| 1736873700 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736787300 | 6.4 | -0.05 | -0.78 | 6.35 | 6.7 | 6.25 | 2871 |
| 1736528100 | 6.45 | -0.15 | -2.27 | 6.65 | 6.75 | 6.45 | 996 |
| 1736441700 | 6.6 | -0.05 | -0.75 | 6.6 | 7.15 | 6.55 | 5087 |
| 1736355300 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1736268900 | 6.65 | 0.1 | 1.53 | 6.45 | 6.85 | 6.4 | 2392 |
| 1736182500 | 6.55 | -0.1 | -1.50 | 6.4 | 6.55 | 6.25 | 1203 |
| 1735923300 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1735836900 | 6.65 | 0.35 | 5.56 | 6.15 | 6.75 | 6.05 | 4626 |
| 1735577700 | 6.3 | 0.05 | 0.80 | 6.3 | 6.3 | 6.3 | 600 |
| 1735318500 | 6.25 | 0.1 | 1.63 | 6.05 | 6.25 | 6.05 | 514 |
| 1734972900 | 6.15 | 0 | 0.00 | 5.9 | 6.15 | 5.75 | 4426 |
| 1734713700 | 6.15 | 0.15 | 2.50 | 6.1 | 6.15 | 6 | 804 |
| 1734627300 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 5.7 | 12443 |
| 1734540900 | 6.05 | -0.15 | -2.42 | 6.15 | 6.15 | 5.95 | 9872 |
| 1734454500 | 6.2 | -0.15 | -2.36 | 6.35 | 6.35 | 6.1 | 15312 |
| 1734368100 | 6.35 | -0.05 | -0.78 | 6.35 | 6.35 | 6.35 | 2000 |
| 1734108900 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 3946 |
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
