Premium
StoneX Group Inc (SNEX)
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 | 7.12 | 6.11788967176 | 116.38 | 127.949 | 116.14 | 289086 | 123.57793682 | CS |
| 4 | 15.39 | 14.2355008787 | 108.11 | 127.949 | 105.4973 | 235134 | 117.63263988 | CS |
| 12 | 18.9423 | 18.1165997339 | 104.5577 | 127.949 | 90.87 | 196531 | 107.86777463 | CS |
| 26 | 44.03 | 55.4045551781 | 79.47 | 127.949 | 75.46 | 162509 | 99.15119696 | CS |
| 52 | 56.62 | 84.6590909091 | 66.88 | 127.949 | 64.03 | 146724 | 87.60906553 | CS |
| 156 | 72.64508684 | 142.847725669 | 50.85491316 | 127.949 | 43.32899928 | 110714 | 72.75294098 | CS |
| 260 | 84.84386664 | 219.483583239 | 38.65613336 | 127.949 | 32.19011347 | 94647 | 64.90529217 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 123.82 | -3.07 | -2.42 | 128.22999 | 128.22999 | 123.56 | 357049 |
| 1740094500 | 126.89 | 2.3 | 1.85 | 124.59 | 127.949 | 123.5275 | 416538 |
| 1740008100 | 124.59 | 3.32 | 2.74 | 120 | 124.81 | 118.4562 | 312166 |
| 1739921700 | 121.27 | 4.03 | 3.44 | 117.61 | 121.31 | 116.25 | 269602 |
| 1739576100 | 117.24 | 0.99 | 0.85 | 117.2 | 118.408 | 116.14 | 169783 |
| 1739489700 | 116.25 | -1.59 | -1.35 | 118 | 118.1325 | 115.81 | 200113 |
| 1739403300 | 117.84 | -2.28 | -1.90 | 117.74 | 119.18 | 117.4 | 152563 |
| 1739316900 | 120.12 | 1.48 | 1.25 | 117.32 | 120.19 | 116.12 | 212027 |
| 1739230500 | 118.64 | -2 | -1.66 | 120.82 | 121.97 | 117.01 | 375061 |
| 1738971300 | 120.64 | 0.27 | 0.22 | 119.87 | 120.68 | 115.555 | 360169 |
| 1738884900 | 120.37 | 8.95 | 8.03 | 117.1 | 120.69 | 114.835 | 731856 |
| 1738798500 | 111.42 | 3.05 | 2.81 | 108.58 | 111.42 | 108.1721 | 274106 |
| 1738712100 | 108.37 | -0.53 | -0.49 | 108.45 | 109.2397 | 107.5227 | 150724 |
| 1738625700 | 108.9 | -0.62 | -0.57 | 106.43 | 109.85 | 105.4973 | 184718 |
| 1738366500 | 109.52 | -0.8 | -0.73 | 110.18 | 111.3 | 107.43 | 155209 |
| 1738280100 | 110.32 | 0.98 | 0.90 | 110.69 | 111.1999 | 109.7633 | 120686 |
| 1738193700 | 109.34 | 0.55 | 0.51 | 108.28 | 109.96 | 107.6302 | 102320 |
| 1738107300 | 108.79 | 1.43 | 1.33 | 107.08 | 109.175 | 107.08 | 105771 |
| 1738020900 | 107.36 | -1.72 | -1.58 | 107.85 | 108.4599 | 106.36 | 132077 |
| 1737761700 | 109.08 | 0.48 | 0.44 | 108.11 | 109.1 | 107.965 | 79174 |
| 1737675300 | 108.6 | 0 | 0.00 | 108.6 | 108.6 | 108.6 | 0 |
| 1737588900 | 108.6 | -0.2 | -0.18 | 108.8 | 110.202 | 108.26 | 179915 |
| 1737502500 | 108.8 | 3.79 | 3.61 | 105.63 | 109.16 | 105.5 | 274739 |
| 1737156900 | 105.01 | 0.78 | 0.75 | 104.87 | 105.6398 | 104.2 | 226752 |
| 1737070500 | 104.23 | -0.33 | -0.32 | 104.69 | 106.6817 | 103.9 | 283039 |
| 1736984100 | 104.56 | 2.32 | 2.27 | 104.72 | 105.03 | 103.11 | 158331 |
| 1736897700 | 102.24 | 2.21 | 2.21 | 100.63 | 102.47 | 100.09 | 101224 |
| 1736811300 | 100.03 | 1.44 | 1.46 | 97.26 | 100.11 | 96.6301 | 126706 |
| 1736552100 | 98.59 | -3.61 | -3.53 | 100.29 | 100.29 | 97.05 | 160380 |
| 1736379300 | 102.2 | 2.14 | 2.14 | 100.02 | 103.71 | 100.02 | 246053 |
| 1736292900 | 100.06 | -3.21 | -3.11 | 103.31 | 104 | 99.645 | 235163 |
| 1736206500 | 103.27 | 0.56 | 0.55 | 102.43 | 104.74 | 102.15 | 212940 |
| 1735947300 | 102.71 | 2.5 | 2.49 | 101.09 | 102.82 | 99.63 | 124016 |
| 1735860900 | 100.21 | 2.24 | 2.29 | 98.56 | 100.38 | 98.47 | 155204 |
| 1735688100 | 97.97 | -0.19 | -0.19 | 98.99 | 98.99 | 96.96 | 107050 |
| 1735601700 | 98.16 | -0.96 | -0.97 | 98.35 | 99.01 | 97.36 | 95013 |
| 1735342500 | 99.12 | -1.28 | -1.27 | 99.61 | 99.94 | 95.46 | 164975 |
| 1735256100 | 100.4 | 1.94 | 1.97 | 97.91 | 100.555 | 97.53 | 121777 |
| 1735077840 | 98.46 | 1.51 | 1.56 | 97.33 | 98.855 | 97.025 | 71166 |
| 1734996900 | 96.95 | 1.89 | 1.99 | 94.91 | 97.05 | 94.91 | 151281 |
| 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 |
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
