Premium
Star Bulk Carriers Corporation (SBLK)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.805 | 5.12902198152 | 15.695 | 16.9488 | 15.18 | 3360304 | 16.38281999 | CS |
| 4 | 0.12 | 0.732600732601 | 16.38 | 16.9488 | 14.56 | 3183976 | 15.76503146 | CS |
| 12 | 1.2 | 7.8431372549 | 15.3 | 16.9488 | 14.31 | 2237047 | 15.47636386 | CS |
| 26 | -4.58 | -21.7267552182 | 21.08 | 23.82 | 14.31 | 2040759 | 17.2549115 | CS |
| 52 | -7.41 | -30.991217064 | 23.91 | 27.47 | 14.31 | 1856976 | 20.12310093 | CS |
| 156 | -12.44 | -42.9854872149 | 28.94 | 33.99 | 14.31 | 1705310 | 21.8718341 | CS |
| 260 | 10.52 | 175.919732441 | 5.98 | 33.99 | 3.86 | 1590966 | 20.78447379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 16.55 | -0.05 | -0.30 | 16.73 | 16.9488 | 16.515 | 2399753 |
| 1741991700 | 16.6 | 0.2 | 1.22 | 16.29 | 16.629999 | 15.92 | 2848332 |
| 1741905300 | 16.399999 | -0.1 | -0.61 | 16.54 | 16.7 | 16.344999 | 4527752 |
| 1741818900 | 16.5 | 0.71 | 4.50 | 16.2 | 16.649999 | 16.11 | 4320265 |
| 1741732500 | 15.79 | 0.04 | 0.25 | 15.695 | 15.835 | 15.18 | 2705420 |
| 1741646100 | 15.75 | -0.32 | -1.99 | 15.785 | 16.004999 | 15.49 | 2141167 |
| 1741390500 | 16.07 | 0.24 | 1.52 | 15.87 | 16.29 | 15.8 | 1794460 |
| 1741304100 | 15.83 | 0.46 | 2.99 | 15.39 | 15.86 | 15.305 | 2535270 |
| 1741217700 | 15.37 | -0.15 | -0.97 | 15.51 | 15.67 | 15.185 | 3513366 |
| 1741131300 | 15.52 | 0.29 | 1.90 | 14.91 | 15.63 | 14.56 | 2612105 |
| 1741044900 | 15.23 | -0.4 | -2.56 | 15.73 | 15.75 | 15.21 | 2735736 |
| 1740785700 | 15.63 | 0.11 | 0.71 | 15.4 | 15.85 | 15.2014 | 2564581 |
| 1740699300 | 15.52 | -0.24 | -1.52 | 15.6 | 15.83 | 15.47 | 2472962 |
| 1740612900 | 15.76 | 0.26 | 1.68 | 15.81 | 16.059999 | 15.71 | 2248993 |
| 1740526500 | 15.5 | 0.22 | 1.44 | 15.41 | 15.95 | 15.32 | 2744719 |
| 1740440100 | 15.28 | -0.07 | -0.46 | 15.3 | 15.465 | 15.12 | 2101525 |
| 1740180900 | 15.35 | -0.65 | -4.06 | 15.93 | 16.09 | 15.3431 | 3593201 |
| 1740094500 | 16 | 1.04 | 6.95 | 15.15 | 16.05 | 15.1 | 4983263 |
| 1740008100 | 14.96 | -1.43 | -8.72 | 15.58 | 15.755 | 14.74 | 7908953 |
| 1739921700 | 16.39 | 0.29 | 1.80 | 16.379999 | 16.64 | 16.29 | 2927702 |
| 1739576100 | 16.1 | 0.1 | 0.63 | 16.17 | 16.25 | 15.9 | 2550960 |
| 1739489700 | 16 | 0.28 | 1.78 | 15.73 | 16.045 | 15.7 | 1709519 |
| 1739403300 | 15.72 | 0.09 | 0.58 | 15.59 | 15.79 | 15.39 | 1750877 |
| 1739316900 | 15.63 | -0.03 | -0.19 | 15.67 | 15.76 | 15.47 | 1437256 |
| 1739230500 | 15.66 | 0.28 | 1.82 | 15.47 | 15.68 | 15.408 | 1199893 |
| 1738971300 | 15.38 | -0.03 | -0.19 | 15.55 | 15.62 | 15.28 | 1356511 |
| 1738884900 | 15.41 | -0.23 | -1.47 | 15.73 | 15.84 | 15.365 | 1177289 |
| 1738798500 | 15.64 | -0.06 | -0.38 | 15.55 | 15.77 | 15.55 | 1406383 |
| 1738712100 | 15.7 | 0.53 | 3.49 | 15.37 | 15.93 | 15.32 | 1675037 |
| 1738625700 | 15.17 | -0.2 | -1.30 | 14.95 | 15.3664 | 14.8 | 1221798 |
| 1738366500 | 15.37 | -0.19 | -1.22 | 15.73 | 15.73 | 15.335 | 1351241 |
| 1738280100 | 15.56 | 0.29 | 1.90 | 15.35 | 15.715 | 15.12 | 1536330 |
| 1738193700 | 15.27 | 0.37 | 2.48 | 14.95 | 15.27 | 14.91 | 1250982 |
| 1738107300 | 14.9 | 0.03 | 0.20 | 14.92 | 15.09 | 14.79 | 928874 |
| 1738020900 | 14.87 | 0.06 | 0.41 | 14.7 | 15.0566 | 14.632 | 1274194 |
| 1737761700 | 14.81 | 0.46 | 3.21 | 14.9 | 14.9399 | 14.649 | 1455515 |
| 1737675300 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1737588900 | 14.35 | -0.33 | -2.25 | 14.51 | 14.62 | 14.31 | 2317650 |
| 1737502500 | 14.68 | 0 | 0.00 | 14.78 | 14.84 | 14.4 | 2560210 |
| 1737156900 | 14.68 | -0.04 | -0.27 | 14.69 | 14.9155 | 14.48 | 2059020 |
| 1737070500 | 14.72 | -0.5 | -3.29 | 15.08 | 15.1 | 14.62 | 2148674 |
| 1736984100 | 15.22 | 0.09 | 0.59 | 15.14 | 15.235 | 15.015 | 1538353 |
| 1736897700 | 15.13 | -0.05 | -0.33 | 15.21 | 15.25 | 14.955 | 1673875 |
| 1736811300 | 15.18 | -0.07 | -0.46 | 15.25 | 15.37 | 14.91 | 1815481 |
| 1736552100 | 15.25 | 0.39 | 2.62 | 15.32 | 15.58 | 15.2 | 2758361 |
| 1736379300 | 14.86 | 0.04 | 0.27 | 14.72 | 14.96 | 14.37 | 1916004 |
| 1736292900 | 14.82 | 0.14 | 0.95 | 14.72 | 14.98 | 14.64 | 1877348 |
| 1736206500 | 14.68 | -0.54 | -3.55 | 15.3 | 15.405 | 14.64 | 2219642 |
| 1735947300 | 15.22 | -0.28 | -1.81 | 15.6 | 15.6699 | 15.18 | 1482678 |
| 1735860900 | 15.5 | 0.55 | 3.68 | 15.28 | 15.675 | 15.2 | 1563325 |
| 1735688100 | 14.95 | 0.25 | 1.70 | 14.7 | 14.96 | 14.6 | 1627603 |
| 1735601700 | 14.7 | -0.15 | -1.01 | 14.76 | 14.8 | 14.56 | 2223615 |
| 1735342500 | 14.85 | -0.17 | -1.13 | 15 | 15.02 | 14.74 | 1750667 |
| 1735256100 | 15.02 | -0.1 | -0.66 | 15.11 | 15.2 | 14.95 | 1301094 |
| 1735077840 | 15.12 | -0.13 | -0.85 | 15.3 | 15.3 | 14.9313 | 1004749 |
| 1734996900 | 15.25 | 0.45 | 3.04 | 14.8 | 15.36 | 14.8 | 2243043 |
| 1734737700 | 14.8 | 0.08 | 0.54 | 14.7 | 15.01 | 14.61 | 1905691 |
| 1734651300 | 14.72 | -0.25 | -1.67 | 14.99 | 15.13 | 14.69 | 2033644 |
| 1734564900 | 14.97 | 0.03 | 0.20 | 14.95 | 15.36 | 14.95 | 1741144 |
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
