Premium
Scholastic Corporation (SCHL)
NASDAQ
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 | -1.32 | -4.96613995485 | 26.58 | 27 | 25.215 | 212626 | 25.92348595 | CS |
| 4 | 0.69 | 2.8083028083 | 24.57 | 27.61 | 23.93 | 210904 | 26.09877194 | CS |
| 12 | -6.14 | -19.5541401274 | 31.4 | 34.18 | 23.69 | 230655 | 26.62477004 | CS |
| 26 | -8.96 | -26.1835184103 | 34.22 | 38.77 | 23.69 | 206798 | 29.27897097 | CS |
| 52 | -11.72 | -31.6928069227 | 36.98 | 40.745 | 23.69 | 212538 | 33.400329 | CS |
| 156 | -13.79 | -35.3137003841 | 39.05 | 48.28 | 23.69 | 197382 | 37.24097863 | CS |
| 260 | -13.63 | -35.0475700694 | 38.89 | 48.28 | 18.8 | 187283 | 34.36655479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 25.26 | -0.35 | -1.37 | 25.51 | 25.64 | 25.225 | 175644 |
| 1734392100 | 25.61 | 0.03 | 0.12 | 25.47 | 26.045 | 25.215 | 239300 |
| 1734132900 | 25.58 | 0.01 | 0.04 | 25.5 | 25.8 | 25.29 | 162978 |
| 1734046500 | 25.57 | -0.58 | -2.22 | 26.17 | 26.17 | 25.32 | 179775 |
| 1733960100 | 26.15 | -0.51 | -1.91 | 26.7 | 26.74 | 26.06 | 290700 |
| 1733873700 | 26.66 | -0.01 | -0.04 | 26.49 | 27 | 26.22 | 178435 |
| 1733787300 | 26.67 | 0.1 | 0.38 | 26.845 | 27.61 | 26.5125 | 231466 |
| 1733528100 | 26.57 | 0.12 | 0.45 | 26.32 | 26.65 | 26.1 | 146819 |
| 1733441700 | 26.45 | 0.15 | 0.57 | 26.48 | 26.67 | 26.17 | 165205 |
| 1733355300 | 26.3 | 0.1 | 0.38 | 26.36 | 26.48 | 25.51 | 427365 |
| 1733268900 | 26.2 | -0.57 | -2.13 | 26.63 | 26.63 | 25.955 | 207564 |
| 1733182500 | 26.77 | 0.39 | 1.48 | 26.34 | 27.28 | 26.34 | 259513 |
| 1732917840 | 26.38 | -0.57 | -2.12 | 27.1 | 27.3 | 26.33 | 192251 |
| 1732750500 | 26.95 | 0.52 | 1.97 | 26.52 | 27.035 | 26.52 | 166615 |
| 1732664100 | 26.43 | -0.41 | -1.53 | 26.83 | 26.83 | 25.865 | 180294 |
| 1732577700 | 26.84 | 1.38 | 5.42 | 25.9 | 27.05 | 25.75 | 283139 |
| 1732318500 | 25.46 | 0.16 | 0.63 | 25.365 | 25.66 | 25.2712 | 233315 |
| 1732232100 | 25.3 | 0.5 | 2.02 | 24.82 | 25.33 | 24.49 | 151250 |
| 1732145700 | 24.8 | 0.53 | 2.18 | 24.14 | 24.81 | 23.93 | 126513 |
| 1732059300 | 24.27 | -0.62 | -2.49 | 24.69 | 24.69 | 23.98 | 129791 |
| 1731972900 | 24.89 | 0.22 | 0.89 | 24.7 | 25.37 | 24.64 | 184089 |
| 1731713700 | 24.67 | -0.74 | -2.91 | 25.58 | 25.58 | 24.615 | 178493 |
| 1731627300 | 25.41 | -0.67 | -2.57 | 26.21 | 26.21 | 25.03 | 198420 |
| 1731540900 | 26.08 | -0.74 | -2.76 | 26.87 | 27.13 | 25.985 | 587431 |
| 1731454500 | 26.82 | 0.18 | 0.68 | 26.44 | 27.24 | 26.215 | 314362 |
| 1731368100 | 26.64 | 0.47 | 1.80 | 26.36 | 26.82 | 26.26 | 232273 |
| 1731108900 | 26.17 | -0.26 | -0.98 | 26.39 | 26.435 | 25.68 | 202649 |
| 1731022500 | 26.43 | 0.47 | 1.81 | 25.66 | 26.57 | 25.66 | 313496 |
| 1730936100 | 25.96 | 1.65 | 6.79 | 25.26 | 26.255 | 25.11 | 275445 |
| 1730849700 | 24.31 | 0.52 | 2.19 | 23.77 | 24.52 | 23.69 | 240860 |
| 1730763300 | 23.79 | -0.85 | -3.45 | 24.62 | 24.7699 | 23.77 | 220426 |
| 1730500500 | 24.64 | -0.19 | -0.77 | 24.8 | 24.88 | 24.47 | 159164 |
| 1730414100 | 24.83 | -0.52 | -2.05 | 25.13 | 25.17 | 24.73 | 157262 |
| 1730327700 | 25.35 | 0.05 | 0.20 | 25.28 | 25.74 | 25.24 | 205277 |
| 1730241300 | 25.3 | 0.28 | 1.12 | 24.71 | 25.38 | 24.71 | 151312 |
| 1730154900 | 25.02 | 0.45 | 1.83 | 24.78 | 25.36 | 24.78 | 139060 |
| 1729895700 | 24.57 | -0.11 | -0.45 | 24.83 | 25.03 | 24.49 | 177531 |
| 1729809300 | 24.68 | -0.42 | -1.67 | 25.02 | 25.14 | 24.62 | 199286 |
| 1729722900 | 25.1 | 0.39 | 1.58 | 24.68 | 25.12 | 24.5 | 179244 |
| 1729636500 | 24.71 | -0.82 | -3.21 | 25.49 | 25.54 | 24.62 | 140891 |
| 1729550100 | 25.53 | -0.62 | -2.37 | 26.15 | 26.4 | 25.49 | 207370 |
| 1729290900 | 26.15 | -0.35 | -1.32 | 26.58 | 26.71 | 26.13 | 134754 |
| 1729204500 | 26.5 | -0.32 | -1.19 | 26.83 | 26.89 | 26.265 | 206740 |
| 1729118100 | 26.82 | 0.06 | 0.22 | 26.78 | 27.415 | 26.67 | 179424 |
| 1729031700 | 26.76 | 0.05 | 0.19 | 26.72 | 27.21 | 26.71 | 229986 |
| 1728945300 | 26.71 | -0.35 | -1.29 | 27.03 | 27.14 | 26.67 | 145058 |
| 1728686100 | 27.06 | -0.14 | -0.51 | 27.13 | 27.665 | 27.04 | 141782 |
| 1728599700 | 27.2 | -0.55 | -1.98 | 27.45 | 27.57 | 27 | 239137 |
| 1728513300 | 27.75 | 1.2 | 4.52 | 26.6 | 28.12 | 26.6 | 295156 |
| 1728426900 | 26.55 | 0.54 | 2.08 | 26.15 | 26.61 | 26.01 | 239261 |
| 1728340500 | 26.01 | -1.15 | -4.23 | 27.04 | 27.13 | 25.91 | 373146 |
| 1728081300 | 27.16 | 1.61 | 6.30 | 25.67 | 27.2 | 25.67 | 364752 |
| 1727994900 | 25.55 | -2.29 | -8.23 | 27.09 | 27.17 | 25.54 | 369071 |
| 1727908500 | 27.84 | -2.11 | -7.05 | 29.47 | 29.66 | 27.35 | 327297 |
| 1727822100 | 29.95 | -2.06 | -6.44 | 31.74 | 31.75 | 29.92 | 175806 |
| 1727735520 | 32.009999 | -0.03 | -0.09 | 31.49 | 32.39 | 31.4201 | 319189 |
| 1727476500 | 32.04 | 1.86 | 6.16 | 32.81 | 34.18 | 31.66 | 450626 |
| 1727390100 | 30.18 | 0.51 | 1.72 | 29.8 | 30.31 | 29.72 | 284959 |
| 1727303700 | 29.67 | -0.61 | -2.01 | 30.46 | 30.46 | 29.65 | 208839 |
| 1727217300 | 30.28 | -1.02 | -3.26 | 31.4 | 31.495 | 30.225 | 217311 |
| 1727130900 | 31.3 | -0.1 | -0.32 | 31.51 | 31.56 | 30.95 | 193537 |
| 1726871700 | 31.4 | -0.61 | -1.91 | 31.84 | 31.915 | 31.27 | 884978 |
| 1726785300 | 32.009999 | 0.4 | 1.27 | 32.27 | 32.27 | 31.64 | 143999 |
| 1726698900 | 31.61 | 0.01 | 0.03 | 31.71 | 32.28 | 31.48 | 126456 |
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
