Premium
Stitch Fix Inc (SFIX)
NASDAQ
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 | -2.705 | -41.7438271605 | 6.48 | 6.575 | 3.7011 | 8501657 | 4.23589138 | CS |
| 4 | -0.105 | -2.70618556701 | 3.88 | 6.985 | 3.7011 | 4969765 | 4.99407613 | CS |
| 12 | 1.495 | 65.5701754386 | 2.28 | 6.985 | 2.21 | 3012740 | 4.12203936 | CS |
| 26 | -0.025 | -0.657894736842 | 3.8 | 6.985 | 2.21 | 2458788 | 3.9517803 | CS |
| 52 | -0.215 | -5.38847117794 | 3.99 | 6.985 | 2.06 | 2093281 | 3.54741977 | CS |
| 156 | -14.515 | -79.3603061782 | 18.29 | 20.55 | 2.06 | 2724384 | 5.74032169 | CS |
| 260 | -22.195 | -85.4639969195 | 25.97 | 113.7594 | 2.06 | 2675003 | 18.32531034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 3.76 | -0.38 | -9.18 | 4.18 | 4.23 | 3.71 | 3349425 |
| 1734478500 | 4.14 | 0.09 | 2.35 | 4 | 4.18 | 3.87 | 3216171 |
| 1734392100 | 4.045 | 0.13 | 3.19 | 3.88 | 4.1 | 3.75 | 6336386 |
| 1734132900 | 3.92 | -0.73 | -15.70 | 4.605 | 4.635 | 3.841 | 11963449 |
| 1734046500 | 4.65 | -1.99 | -29.97 | 5.96 | 5.96 | 4.65 | 16318323 |
| 1733960100 | 6.64 | 2.04 | 44.35 | 6.1194 | 6.985 | 5.33 | 26822578 |
| 1733873700 | 4.6 | 0.02 | 0.44 | 4.6 | 4.79 | 4.425 | 8656388 |
| 1733787300 | 4.58 | -0.05 | -1.08 | 4.76 | 4.89 | 4.5599999 | 2382280 |
| 1733528100 | 4.63 | 0.1 | 2.21 | 4.545 | 4.695 | 4.5 | 1798858 |
| 1733441700 | 4.53 | -0.02 | -0.44 | 4.53 | 4.665 | 4.4 | 1730575 |
| 1733355300 | 4.55 | 0.11 | 2.48 | 4.5 | 4.675 | 4.46 | 1454036 |
| 1733268900 | 4.44 | -0.22 | -4.72 | 4.61 | 4.69 | 4.375 | 1403776 |
| 1733182500 | 4.66 | -0.1 | -2.10 | 4.815 | 4.85 | 4.57 | 1694182 |
| 1732917840 | 4.76 | 0.1 | 2.15 | 4.6275 | 4.845 | 4.625 | 1025000 |
| 1732750500 | 4.66 | 0.02 | 0.43 | 4.705 | 4.755 | 4.6101 | 917293 |
| 1732664100 | 4.64 | 0.11 | 2.43 | 4.38 | 4.665 | 4.3 | 1255641 |
| 1732577700 | 4.53 | 0.2 | 4.62 | 4.4 | 4.6 | 4.38 | 1788310 |
| 1732318500 | 4.33 | 0.13 | 3.10 | 4.22 | 4.45 | 4.195 | 1434167 |
| 1732232100 | 4.2 | 0.32 | 8.25 | 3.88 | 4.24 | 3.88 | 1907050 |
| 1732145700 | 3.88 | 0.09 | 2.37 | 3.7704 | 3.89 | 3.77 | 803385 |
| 1732059300 | 3.79 | 0.12 | 3.27 | 3.63 | 3.83 | 3.605 | 975417 |
| 1731972900 | 3.67 | 0.07 | 1.94 | 3.637 | 3.755 | 3.625 | 960311 |
| 1731713700 | 3.6 | -0.14 | -3.74 | 3.78 | 3.78 | 3.565 | 1145562 |
| 1731627300 | 3.74 | -0.05 | -1.32 | 3.83 | 3.855 | 3.72 | 1464656 |
| 1731540900 | 3.79 | -0.05 | -1.30 | 3.87 | 3.96 | 3.775 | 992024 |
| 1731454500 | 3.84 | -0.12 | -3.03 | 3.91 | 4.0197 | 3.795 | 1334549 |
| 1731368100 | 3.96 | 0.18 | 4.76 | 3.87 | 3.98 | 3.85 | 2131936 |
| 1731108900 | 3.78 | 0.05 | 1.34 | 3.72 | 3.9 | 3.645 | 1580592 |
| 1731022500 | 3.73 | -0.12 | -3.12 | 3.815 | 3.85 | 3.6808 | 1946266 |
| 1730936100 | 3.85 | 0.25 | 6.94 | 3.76 | 3.85 | 3.6 | 2250815 |
| 1730849700 | 3.6 | 0.23 | 6.82 | 3.37 | 3.64 | 3.325 | 2451100 |
| 1730763300 | 3.37 | 0.12 | 3.69 | 3.25 | 3.43 | 3.2198 | 3252807 |
| 1730500500 | 3.25 | 0.1 | 3.01 | 3.22 | 3.359 | 3.21 | 1967586 |
| 1730414100 | 3.1549999 | -0.07 | -2.02 | 3.21 | 3.27 | 3.12 | 1482958 |
| 1730327700 | 3.22 | 0.07 | 2.22 | 3.16 | 3.32 | 3.1352 | 2028184 |
| 1730241300 | 3.15 | 0.03 | 0.96 | 3.105 | 3.22 | 3.08 | 1510986 |
| 1730154900 | 3.12 | 0.29 | 10.25 | 2.86 | 3.1349999 | 2.835 | 3465109 |
| 1729895700 | 2.83 | 0 | 0.00 | 2.85 | 2.855 | 2.6549999 | 3333637 |
| 1729809300 | 2.83 | -0.05 | -1.74 | 2.88 | 2.895 | 2.824 | 1315239 |
| 1729722900 | 2.88 | -0.11 | -3.68 | 2.98 | 2.985 | 2.81 | 2146495 |
| 1729636500 | 2.99 | 0.04 | 1.36 | 2.95 | 3 | 2.86 | 1062145 |
| 1729550100 | 2.95 | 0.03 | 1.03 | 2.9 | 2.97 | 2.8746 | 1459219 |
| 1729290900 | 2.92 | -0.02 | -0.68 | 2.96 | 3.0099999 | 2.88 | 1611685 |
| 1729204500 | 2.94 | -0.03 | -1.01 | 2.95 | 3 | 2.88 | 1410710 |
| 1729118100 | 2.97 | 0.15 | 5.32 | 2.89 | 2.97 | 2.845 | 1756943 |
| 1729031700 | 2.82 | 0.11 | 4.06 | 2.73 | 2.886 | 2.7 | 1330800 |
| 1728945300 | 2.71 | -0.03 | -1.09 | 2.7599999 | 2.83 | 2.69 | 1380346 |
| 1728686100 | 2.74 | 0.02 | 0.74 | 2.68 | 2.7799999 | 2.68 | 1189669 |
| 1728599700 | 2.72 | 0 | 0.00 | 2.67 | 2.75 | 2.645 | 1227481 |
| 1728513300 | 2.72 | 0.03 | 1.12 | 2.68 | 2.7799 | 2.63 | 1980033 |
| 1728426900 | 2.69 | -0.01 | -0.37 | 2.67 | 2.735 | 2.6349999 | 1083457 |
| 1728340500 | 2.7 | 0.03 | 1.12 | 2.66 | 2.7 | 2.57 | 2167996 |
| 1728081300 | 2.67 | -0.02 | -0.74 | 2.73 | 2.77 | 2.63 | 1302734 |
| 1727994900 | 2.69 | 0.06 | 2.28 | 2.59 | 2.7 | 2.59 | 1539206 |
| 1727908500 | 2.63 | -0.03 | -1.13 | 2.615 | 2.68 | 2.58 | 1403191 |
| 1727822100 | 2.66 | -0.16 | -5.67 | 2.7799999 | 2.81 | 2.5299999 | 2334283 |
| 1727735520 | 2.82 | -0.02 | -0.70 | 2.81 | 2.92 | 2.75 | 2232634 |
| 1727476500 | 2.84 | 0.31 | 12.25 | 2.58 | 2.9 | 2.5099999 | 5900793 |
| 1727390100 | 2.5299999 | 0.26 | 11.45 | 2.2799999 | 2.606 | 2.21 | 9549647 |
| 1727303700 | 2.27 | -1.48 | -39.47 | 2.69 | 2.69 | 2.25 | 23854411 |
| 1727217300 | 3.75 | -0.04 | -1.06 | 3.9 | 3.9 | 3.685 | 4267326 |
| 1727130900 | 3.79 | -0.15 | -3.81 | 3.94 | 3.9605 | 3.5613 | 1819347 |
| 1726871700 | 3.94 | -0.24 | -5.74 | 4.13 | 4.16 | 3.93 | 2517299 |
| 1726785300 | 4.18 | 0.04 | 0.97 | 4.32 | 4.345 | 4.125 | 1486583 |
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
