Premium
StoneX Group Inc (SNEX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.2 | -16.4960182025 | 140.64 | 141.99 | 115.85 | 1172556 | 136.62523256 | CS |
| 4 | 4.44 | 3.92920353982 | 113 | 141.99 | 105.23 | 1064976 | 129.91205788 | CS |
| 12 | 32.98 | 39.0480700924 | 84.46 | 141.99 | 82.63 | 794179 | 116.88747663 | CS |
| 26 | 17.51 | 17.5222655859 | 99.93 | 141.99 | 68.97 | 624852 | 111.46769857 | CS |
| 52 | 25.42 | 27.6244294719 | 92.02 | 141.99 | 68.97 | 539710 | 104.11456269 | CS |
| 156 | 35.18 | 42.7668368587 | 82.26 | 141.99 | 59.285 | 294794 | 97.37068017 | CS |
| 260 | 54.94 | 87.904 | 62.5 | 141.99 | 52.31 | 208211 | 95.11886971 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 90.280002 | -1.24 | -1.35 | 91.306669 | 91.836669 | 87.586669 | 3787548 |
| 1782426900 | 91.520002 | 0.77 | 0.84 | 92.040002 | 92.786669 | 90.413336 | 1123120 |
| 1782340500 | 90.753336 | -1.21 | -1.31 | 92.000002 | 93.260002 | 89.160002 | 1351300 |
| 1782254100 | 91.960002 | -0.57 | -0.61 | 90.280002 | 94.180002 | 89.833336 | 1156438 |
| 1782167700 | 92.526669 | -0.15 | -0.16 | 93.760002 | 94.660002 | 91.740002 | 1375795 |
| 1781822100 | 92.673336 | 4.23 | 4.79 | 89.773336 | 94.273336 | 89.340069 | 2622853 |
| 1781735700 | 88.440002 | 0.51 | 0.58 | 89.166669 | 89.320002 | 83.296669 | 2175075 |
| 1781649300 | 87.933335 | -2.55 | -2.82 | 92.450002 | 92.825936 | 87.586669 | 2259979 |
| 1781562900 | 90.486669 | 3.36 | 3.86 | 88.906669 | 92.313336 | 88.052802 | 3410638 |
| 1781303700 | 87.126669 | 0.63 | 0.73 | 86.500002 | 88.546669 | 84.367335 | 1459741 |
| 1781217300 | 86.493335 | 3.36 | 4.04 | 84.723335 | 87.453335 | 84.000002 | 1432951 |
| 1781130900 | 83.133335 | 1.74 | 2.14 | 81.040002 | 83.953335 | 80.000002 | 1138539 |
| 1781044500 | 81.393335 | 2.93 | 3.74 | 80.380002 | 82.560002 | 78.000068 | 1234581 |
| 1780958100 | 78.460002 | 1.43 | 1.86 | 78.100002 | 80.346669 | 77.780002 | 767716 |
| 1780698900 | 77.026668 | 0.99 | 1.31 | 75.666668 | 77.206668 | 74.793335 | 1003398 |
| 1780612500 | 76.033335 | 3.32 | 4.57 | 73.393335 | 77.193335 | 72.713335 | 826749 |
| 1780526100 | 72.713335 | 1 | 1.39 | 70.773335 | 73.293335 | 70.153335 | 858693 |
| 1780439700 | 71.713335 | -5.32 | -6.91 | 76.553335 | 78.153335 | 71.323335 | 1216026 |
| 1780353300 | 77.033335 | 1.47 | 1.94 | 75.333335 | 77.799935 | 74.073335 | 1150707 |
| 1780094100 | 75.566668 | 0.83 | 1.11 | 74.666668 | 77.306668 | 74.006668 | 1195245 |
| 1780007700 | 74.740002 | -0.19 | -0.26 | 74.353335 | 75.200002 | 73.140002 | 549495 |
| 1779921300 | 74.933335 | -1.01 | -1.33 | 76.413335 | 76.636668 | 74.126668 | 466846 |
| 1779834900 | 75.940002 | 1.19 | 1.60 | 76.000002 | 76.686668 | 74.796668 | 503836 |
| 1779489300 | 74.746668 | -0.2 | -0.27 | 75.433335 | 76.166668 | 74.486668 | 541795 |
| 1779402900 | 74.946668 | -0.33 | -0.44 | 74.620002 | 75.940002 | 73.873335 | 618453 |
| 1779316500 | 75.280002 | 2.37 | 3.25 | 73.606668 | 76.320002 | 73.006668 | 1041418 |
| 1779230100 | 72.913335 | -0.95 | -1.29 | 73.200002 | 74.463335 | 72.311202 | 895101 |
| 1779143700 | 73.866668 | 0.39 | 0.54 | 73.720002 | 75.613335 | 72.893335 | 867358 |
| 1778884500 | 73.473335 | -3.45 | -4.48 | 75.213335 | 75.506668 | 72.586735 | 1503634 |
| 1778798100 | 76.920002 | -0.43 | -0.56 | 78.046668 | 78.646669 | 76.543335 | 1065741 |
| 1778711700 | 77.353335 | -0.52 | -0.67 | 77.413335 | 78.633335 | 76.353402 | 764475 |
| 1778625300 | 77.873335 | -3.35 | -4.13 | 81.606669 | 81.606669 | 76.966735 | 1017004 |
| 1778538900 | 81.226669 | -0.05 | -0.07 | 82.233335 | 83.583935 | 80.840002 | 1041759 |
| 1778279700 | 81.280002 | 0.68 | 0.84 | 81.006669 | 83.613335 | 80.313335 | 1111660 |
| 1778193300 | 80.600002 | 9.67 | 13.64 | 78.126668 | 82.796669 | 74.993335 | 2623225 |
| 1778106900 | 70.926668 | -1.11 | -1.55 | 72.653335 | 73.000002 | 69.600002 | 986065 |
| 1778020500 | 72.040002 | 1.45 | 2.06 | 70.833335 | 72.513335 | 70.606668 | 987651 |
| 1777934100 | 70.586668 | 0.46 | 0.66 | 69.640002 | 71.206668 | 69.400002 | 704425 |
| 1777674900 | 70.126668 | -0.56 | -0.79 | 70.693335 | 71.173268 | 69.540002 | 719919 |
| 1777588500 | 70.686668 | 1.59 | 2.30 | 68.966668 | 70.786668 | 68.960002 | 817264 |
| 1777502100 | 69.100002 | -0.87 | -1.25 | 70.080002 | 70.393335 | 68.066668 | 772222 |
| 1777415700 | 69.973335 | -0.79 | -1.11 | 70.926668 | 71.283335 | 68.260002 | 973287 |
| 1777329300 | 70.760002 | 0 | 0.00 | 71.040002 | 71.946668 | 69.713335 | 758565 |
| 1777070100 | 70.760002 | 0.83 | 1.18 | 69.953335 | 71.666668 | 69.613335 | 706044 |
| 1776983700 | 69.933335 | 0.62 | 0.89 | 69.353335 | 71.133335 | 69.333402 | 581707 |
| 1776897300 | 69.313335 | -0.07 | -0.11 | 70.286668 | 70.693335 | 68.850002 | 555519 |
| 1776810900 | 69.386668 | -0.82 | -1.17 | 70.513335 | 70.870002 | 68.586668 | 955222 |
| 1776724500 | 70.206668 | -0.48 | -0.68 | 70.673335 | 71.666668 | 69.666668 | 767254 |
| 1776465300 | 70.686668 | 1.14 | 1.64 | 71.340002 | 71.946668 | 69.820002 | 1151484 |
| 1776378900 | 69.546668 | 1.35 | 1.97 | 68.713335 | 70.413335 | 68.432668 | 1063009 |
| 1776292500 | 68.200002 | 0.05 | 0.07 | 67.933335 | 68.466668 | 66.063335 | 1123359 |
| 1776206100 | 68.153335 | 1.91 | 2.88 | 66.400001 | 68.700002 | 66.253335 | 1581472 |
| 1776119700 | 66.246668 | 4.31 | 6.96 | 62.053335 | 66.700001 | 61.720001 | 1749636 |
| 1775860500 | 61.933335 | -0.25 | -0.41 | 62.533335 | 62.533335 | 60.753335 | 1221960 |
| 1775774100 | 62.186668 | 1.11 | 1.81 | 61.080001 | 63.077335 | 60.666668 | 974572 |
| 1775687700 | 61.080001 | 3.15 | 5.44 | 59.973335 | 61.393335 | 59.773335 | 1614591 |
| 1775601300 | 57.926668 | 0.85 | 1.50 | 56.840001 | 58.200001 | 55.993335 | 1174473 |
| 1775514900 | 57.073335 | 0.83 | 1.48 | 56.306668 | 57.253335 | 55.086668 | 981837 |
| 1775169300 | 56.240001 | 2.4 | 4.46 | 52.420001 | 56.240001 | 51.846668 | 1117672 |
| 1775082900 | 53.840001 | 0.07 | 0.14 | 54.480001 | 55.166668 | 53.513334 | 1462494 |
| 1774996500 | 53.766668 | 1.8 | 3.46 | 53.380001 | 53.993334 | 51.740001 | 701178 |
| 1774910100 | 51.966668 | -0.27 | -0.52 | 53.000001 | 53.200001 | 51.466668 | 1263142 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
