Premium
StoneX Group Inc (SNEX)
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 | -6.42 | -6.35958395245 | 100.95 | 101.095 | 90.87 | 169524 | 95.35815869 | CS |
| 4 | -6.67 | -6.59090909091 | 101.2 | 106.77 | 90.87 | 156583 | 101.12902947 | CS |
| 12 | 12.03 | 14.5818181818 | 82.5 | 106.77 | 79.82 | 153385 | 94.68878674 | CS |
| 26 | 23.35 | 32.8041584715 | 71.18 | 106.77 | 71 | 143466 | 86.55256657 | CS |
| 52 | 25.12 | 36.1907506123 | 69.41 | 106.77 | 61.68 | 134928 | 78.86771338 | CS |
| 156 | 55.9596466 | 145.084609466 | 38.5703534 | 106.77 | 37.83053843 | 102905 | 67.71814022 | CS |
| 260 | 55.8796666 | 144.577450398 | 38.6503334 | 106.77 | 32.18528366 | 90521 | 61.22276428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 95.06 | 0.97 | 1.03 | 93.1 | 95.24 | 91.9844 | 743261 |
| 1734651300 | 94.095 | 2.65 | 2.89 | 92.29 | 94.44 | 92.29 | 239592 |
| 1734564900 | 91.45 | -4.47 | -4.66 | 96.08 | 96.42 | 90.87 | 176923 |
| 1734478500 | 95.92 | -2.62 | -2.66 | 97.51 | 98.02 | 95.27 | 190273 |
| 1734392100 | 98.54 | -0.67 | -0.68 | 98.99 | 100.0421 | 97.06 | 158745 |
| 1734132900 | 99.21 | -1.68 | -1.67 | 101.14 | 101.14 | 98.92 | 96882 |
| 1734046500 | 100.89 | -1.96 | -1.91 | 102.93 | 103.47 | 100.6679 | 91929 |
| 1733960100 | 102.85 | 0.66 | 0.65 | 103.4 | 103.92 | 102.2 | 186506 |
| 1733873700 | 102.19 | -1.01 | -0.98 | 103.27 | 103.8199 | 101.875 | 191946 |
| 1733787300 | 103.2 | 0.05 | 0.05 | 103.2 | 103.72 | 101.16 | 235138 |
| 1733528100 | 103.15 | -0.77 | -0.74 | 104.31 | 104.42 | 102.515 | 87391 |
| 1733441700 | 103.92 | 0.12 | 0.12 | 103.93 | 104.875 | 103.03 | 115786 |
| 1733355300 | 103.8 | -0.11 | -0.11 | 104.07 | 104.565 | 101.98 | 131276 |
| 1733268900 | 103.91 | -0.85 | -0.81 | 104.99 | 105.48 | 103.8 | 126703 |
| 1733182500 | 104.76 | 1 | 0.96 | 103.65 | 105.45 | 103.24 | 175710 |
| 1732917840 | 103.76 | -0.42 | -0.40 | 105.07 | 105.2299 | 103.69 | 85138 |
| 1732750500 | 104.18 | -0.2 | -0.19 | 104.38 | 105.03 | 103.9 | 108309 |
| 1732664100 | 104.38 | -0.18 | -0.17 | 104.33 | 106.77 | 103.17 | 132520 |
| 1732577700 | 104.56 | 2.11 | 2.06 | 102.66 | 105.575 | 102.5 | 242456 |
| 1732318500 | 102.45 | 0.03 | 0.03 | 100.14 | 103.04 | 100.14 | 276821 |
| 1732232100 | 102.42 | -0.32 | -0.31 | 102.85 | 104.2 | 101.725 | 182574 |
| 1732145700 | 102.74 | 6.03 | 6.24 | 100.25 | 104.57 | 96.99 | 300809 |
| 1732059300 | 96.71 | -0.5 | -0.51 | 96.24 | 96.875 | 95.5 | 173625 |
| 1731972900 | 97.21 | -0.06 | -0.06 | 97.73 | 99.3 | 96.86 | 200317 |
| 1731713700 | 97.27 | 1.46 | 1.52 | 95.98 | 98.1499 | 95.1001 | 142989 |
| 1731627300 | 95.81 | 0.14 | 0.15 | 96.38 | 96.68 | 95 | 191352 |
| 1731540900 | 95.67 | -2.1 | -2.15 | 98.69 | 98.8212 | 95.67 | 187414 |
| 1731454500 | 97.77 | -0.94 | -0.95 | 98.8 | 99.17 | 97.23 | 260323 |
| 1731368100 | 98.71 | 1.4 | 1.44 | 98.41 | 99.25 | 97.9764 | 106927 |
| 1731108900 | 97.31 | 0.22 | 0.23 | 97.12 | 98.5 | 96.37 | 253292 |
| 1731022500 | 97.09 | -1.67 | -1.69 | 98.14 | 98.91 | 96.45 | 153449 |
| 1730936100 | 98.76 | 5.07 | 5.41 | 98.19 | 101.615 | 97.71 | 399362 |
| 1730849700 | 93.69 | 2.33 | 2.55 | 91.3 | 94.05 | 91.05 | 92754 |
| 1730763300 | 91.36 | 0.61 | 0.67 | 90.3 | 92.3052 | 89.8 | 84687 |
| 1730500500 | 90.75 | 0.71 | 0.79 | 90.22 | 91.185 | 89.9 | 106381 |
| 1730414100 | 90.04 | -1.46 | -1.60 | 91.56 | 91.97 | 90 | 80954 |
| 1730327700 | 91.5 | 1.54 | 1.71 | 90 | 92.595 | 89.63 | 181258 |
| 1730241300 | 89.96 | 0.05 | 0.06 | 89.51 | 90.28 | 89.261 | 121501 |
| 1730154900 | 89.91 | 4.28 | 5.00 | 86.74 | 90.54 | 86.735 | 216635 |
| 1729895700 | 85.63 | 0.79 | 0.93 | 85.75 | 86.09 | 84.9 | 299787 |
| 1729809300 | 84.84 | 0.04 | 0.05 | 84.88 | 85.83 | 84.19 | 231963 |
| 1729722900 | 84.8 | -1.94 | -2.24 | 86.15 | 86.77 | 83.77 | 243003 |
| 1729636500 | 86.74 | 0.55 | 0.64 | 85.9 | 87.06 | 85.72 | 172690 |
| 1729550100 | 86.19 | -1.21 | -1.38 | 87.33 | 88.1391 | 85.79 | 301956 |
| 1729290900 | 87.4 | -0.78 | -0.88 | 88.25 | 88.8 | 87.25 | 73680 |
| 1729204500 | 88.18 | 0.96 | 1.10 | 87.55 | 88.275 | 87.08 | 73474 |
| 1729118100 | 87.22 | 0.75 | 0.87 | 87.16 | 88.68 | 86.6 | 192538 |
| 1729031700 | 86.47 | -0.06 | -0.07 | 86.71 | 88.08 | 86.43 | 135535 |
| 1728945300 | 86.53 | -1.34 | -1.52 | 87.7 | 87.77 | 86.32 | 53859 |
| 1728686100 | 87.87 | 2.31 | 2.70 | 85.71 | 88.309 | 85.71 | 89837 |
| 1728599700 | 85.56 | 0.37 | 0.43 | 84.36 | 87.83 | 83.96 | 108966 |
| 1728513300 | 85.19 | -0.42 | -0.49 | 85.45 | 87.09 | 84.36 | 142311 |
| 1728426900 | 85.61 | 2.37 | 2.85 | 83.74 | 86.43 | 83.52 | 101590 |
| 1728340500 | 83.24 | -0.1 | -0.12 | 83.15 | 83.5 | 81.895 | 58995 |
| 1728081300 | 83.34 | 1.86 | 2.28 | 82.97 | 83.49 | 82.38 | 56019 |
| 1727994900 | 81.48 | 0 | 0.00 | 80.85 | 82.3 | 80.61 | 63050 |
| 1727908500 | 81.48 | 0.86 | 1.07 | 80.25 | 81.57 | 80.25 | 62069 |
| 1727822100 | 80.62 | -1.26 | -1.54 | 81.91 | 81.91 | 79.82 | 68991 |
| 1727735700 | 81.88 | -0.07 | -0.09 | 82 | 82.28 | 80.78 | 91758 |
| 1727476500 | 81.95 | -0.12 | -0.15 | 82.5 | 82.77 | 81.49 | 72802 |
| 1727390100 | 82.07 | 0.27 | 0.33 | 82.71 | 83.065 | 81.9 | 79872 |
| 1727303700 | 81.8 | -0.72 | -0.87 | 82.52 | 83.51 | 81.52 | 98490 |
| 1727217300 | 82.52 | -0.5 | -0.60 | 83.19 | 84.0299 | 82.26 | 107583 |
| 1727130900 | 83.02 | -0.5 | -0.60 | 84.03 | 84.55 | 82.51 | 87891 |
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
