Premium
Scholastic Corporation (SCHL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -9.89729225023 | 21.42 | 21.46 | 18.89 | 310792 | 19.79442579 | CS |
| 4 | -1.73 | -8.22634331907 | 21.03 | 22.15 | 18.89 | 415411 | 20.7230455 | CS |
| 12 | -0.66 | -3.30661322645 | 19.96 | 22.2499 | 17.72 | 348495 | 20.35078554 | CS |
| 26 | -12.41 | -39.1359192684 | 31.71 | 34.18 | 17.72 | 303497 | 23.1349172 | CS |
| 52 | -17.44 | -47.4686989657 | 36.74 | 39.54 | 17.72 | 233239 | 27.08336285 | CS |
| 156 | -23.05 | -54.427390791 | 42.35 | 48.28 | 17.72 | 217341 | 34.77570719 | CS |
| 260 | -4.68 | -19.516263553 | 23.98 | 48.28 | 17.72 | 194886 | 33.09467422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 19.69 | 0.27 | 1.39 | 19.39 | 19.935 | 19.39 | 238071 |
| 1741991700 | 19.42 | -0.63 | -3.14 | 20.17 | 20.265 | 19.41 | 282099 |
| 1741905300 | 20.05 | 1.02 | 5.36 | 19.05 | 20.08 | 19.05 | 440468 |
| 1741818900 | 19.03 | -1.86 | -8.90 | 20.69 | 20.98 | 18.89 | 339846 |
| 1741732500 | 20.89 | -0.57 | -2.66 | 21.42 | 21.46 | 20.73 | 253475 |
| 1741646100 | 21.46 | 0.03 | 0.14 | 21.39 | 21.78 | 21.26 | 385311 |
| 1741390500 | 21.43 | 1.24 | 6.14 | 20.23 | 21.55 | 20.16 | 520182 |
| 1741304100 | 20.19 | -0.44 | -2.13 | 20.45 | 20.6 | 19.85 | 592842 |
| 1741217700 | 20.63 | -0.44 | -2.09 | 21.12 | 21.27 | 20.47 | 415530 |
| 1741131300 | 21.07 | -0.4 | -1.86 | 21.24 | 21.33 | 20.68 | 463405 |
| 1741044900 | 21.47 | -0.42 | -1.92 | 21.89 | 22.15 | 21.41 | 418171 |
| 1740785700 | 21.89 | 0.21 | 0.97 | 21.59 | 21.95 | 21.38 | 430437 |
| 1740699300 | 21.68 | 0.18 | 0.84 | 21.32 | 21.8 | 21.195 | 452085 |
| 1740612900 | 21.5 | 0.44 | 2.09 | 21 | 21.625 | 21 | 381887 |
| 1740526500 | 21.06 | 0.06 | 0.29 | 21.02 | 21.88 | 20.96 | 570274 |
| 1740440100 | 21 | 0.4 | 1.94 | 20.75 | 21.35 | 20.655 | 464223 |
| 1740180900 | 20.6 | 0.87 | 4.41 | 19.98 | 20.66 | 19.725 | 472536 |
| 1740094500 | 19.73 | -0.4 | -1.99 | 19.98 | 19.98 | 19.35 | 378857 |
| 1740008100 | 20.13 | -0.08 | -0.40 | 19.99 | 20.5 | 19.86 | 378884 |
| 1739921700 | 20.21 | -0.82 | -3.90 | 21.03 | 21.26 | 20.14 | 429636 |
| 1739576100 | 21.03 | 0.75 | 3.70 | 20.53 | 21.05 | 20.47 | 340246 |
| 1739489700 | 20.28 | 0.52 | 2.63 | 19.8 | 20.78 | 19.73 | 383224 |
| 1739403300 | 19.76 | 0.12 | 0.61 | 19.23 | 19.78 | 19.215 | 414212 |
| 1739316900 | 19.64 | 0.9 | 4.80 | 18.54 | 19.66 | 18.54 | 323879 |
| 1739230500 | 18.74 | 0.88 | 4.93 | 17.95 | 19.065 | 17.88 | 387508 |
| 1738971300 | 17.86 | -0.45 | -2.46 | 18.3 | 18.34 | 17.72 | 321430 |
| 1738884900 | 18.31 | -0.47 | -2.50 | 18.82 | 19.034 | 17.95 | 317728 |
| 1738798500 | 18.78 | -0.14 | -0.74 | 18.9 | 19.006 | 18.73 | 256053 |
| 1738712100 | 18.92 | 0.09 | 0.48 | 18.83 | 19.11 | 18.78 | 206187 |
| 1738625700 | 18.83 | -0.58 | -2.99 | 18.94 | 19.45 | 18.72 | 277444 |
| 1738366500 | 19.41 | -0.56 | -2.80 | 19.73 | 19.91 | 19.26 | 285403 |
| 1738280100 | 19.97 | -0.25 | -1.24 | 20.39 | 20.48 | 19.785 | 288605 |
| 1738193700 | 20.22 | 0.24 | 1.20 | 19.86 | 20.25 | 19.725 | 236464 |
| 1738107300 | 19.98 | -0.39 | -1.91 | 20.35 | 20.53 | 19.85 | 230145 |
| 1738020900 | 20.37 | -0.07 | -0.34 | 20.41 | 21.09 | 20.21 | 320027 |
| 1737761700 | 20.44 | 1.12 | 5.80 | 19.87 | 20.7 | 19.71 | 291848 |
| 1737675300 | 19.32 | 0 | 0.00 | 19.32 | 19.32 | 19.32 | 0 |
| 1737588900 | 19.32 | -0.79 | -3.93 | 19.95 | 20.195 | 19.25 | 332543 |
| 1737502500 | 20.11 | 0.11 | 0.55 | 20.18 | 20.27 | 19.965 | 257074 |
| 1737156900 | 20 | -0.18 | -0.89 | 20.5 | 20.5 | 19.8 | 192088 |
| 1737070500 | 20.18 | -0.54 | -2.61 | 20.64 | 20.7367 | 20.07 | 269065 |
| 1736984100 | 20.72 | 0.83 | 4.17 | 20.38 | 20.88 | 20.215 | 286877 |
| 1736897700 | 19.89 | 0.4 | 2.05 | 19.54 | 19.99 | 19.42 | 269199 |
| 1736811300 | 19.49 | 0.52 | 2.74 | 18.77 | 19.55 | 18.57 | 408672 |
| 1736552100 | 18.97 | -0.92 | -4.63 | 19.58 | 19.615 | 18.78 | 374318 |
| 1736379300 | 19.89 | -0.88 | -4.24 | 20.52 | 20.67 | 19.86 | 426583 |
| 1736292900 | 20.77 | -0.29 | -1.38 | 20.96 | 21.34 | 20.38 | 271514 |
| 1736206500 | 21.06 | 0.05 | 0.24 | 21.02 | 21.81 | 21.02 | 255152 |
| 1735947300 | 21.01 | -0.13 | -0.61 | 21.22 | 21.54 | 20.93 | 279701 |
| 1735860900 | 21.14 | -0.19 | -0.89 | 21.68 | 22.05 | 21.06 | 292606 |
| 1735688100 | 21.33 | 0.52 | 2.50 | 21.06 | 21.64 | 20.9 | 337571 |
| 1735601700 | 20.81 | -0.48 | -2.25 | 21.16 | 21.24 | 20.31 | 331584 |
| 1735342500 | 21.29 | -0.51 | -2.34 | 21.69 | 22.2499 | 20.88 | 361157 |
| 1735256100 | 21.8 | 0.32 | 1.49 | 21.16 | 21.86 | 20.96 | 404175 |
| 1735077840 | 21.48 | 1.45 | 7.24 | 19.96 | 21.805 | 19.585 | 280237 |
| 1734996900 | 20.03 | 0.22 | 1.11 | 19.94 | 20.245 | 19.14 | 657367 |
| 1734737700 | 19.81 | -5.03 | -20.25 | 21.19 | 22.88 | 19.735 | 1926622 |
| 1734651300 | 24.84 | 0.19 | 0.77 | 24.98 | 25.115 | 24.41 | 321290 |
| 1734564900 | 24.65 | -0.61 | -2.41 | 25.43 | 25.765 | 24.5 | 240587 |
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
