Premium
STAAR Surgical Company (STAA)
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 | -0.27 | -1.07612594659 | 25.09 | 25.77 | 23.72 | 668528 | 24.75294072 | CS |
| 4 | -1.77 | -6.65663783377 | 26.59 | 29.18 | 23.72 | 580044 | 26.12623005 | CS |
| 12 | -9.96 | -28.6371477861 | 34.78 | 38.6 | 23.72 | 665497 | 29.7983501 | CS |
| 26 | -16.06 | -39.2857142857 | 40.88 | 49.86 | 23.72 | 738641 | 34.43253422 | CS |
| 52 | -7.29 | -22.7032077235 | 32.11 | 52.68 | 23.72 | 698658 | 35.79351274 | CS |
| 156 | -65.86 | -72.6290251434 | 90.68 | 112.27 | 23.72 | 658511 | 50.59124644 | CS |
| 260 | -11.8 | -32.2228290552 | 36.62 | 163.08 | 23.2 | 599697 | 61.14433802 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 24.82 | -0.16 | -0.64 | 24.77 | 25.94 | 24.43 | 1232054 |
| 1734651300 | 24.98 | 0.72 | 2.97 | 25.11 | 25.22 | 23.93 | 746739 |
| 1734564900 | 24.26 | -1.18 | -4.64 | 25.54 | 25.77 | 23.9 | 556591 |
| 1734478500 | 25.44 | 1.51 | 6.31 | 24.13 | 25.66 | 24.09 | 832971 |
| 1734392100 | 23.93 | -0.93 | -3.74 | 24.52 | 25.04 | 23.72 | 641546 |
| 1734132900 | 24.86 | -0.53 | -2.09 | 25.09 | 25.39 | 24.21 | 564792 |
| 1734046500 | 25.39 | 0.14 | 0.55 | 25.7 | 25.79 | 25.07 | 732660 |
| 1733960100 | 25.25 | -1.19 | -4.50 | 26.5 | 27.2 | 25.2 | 571182 |
| 1733873700 | 26.44 | 0.16 | 0.61 | 26.22 | 27.59 | 25.68 | 529676 |
| 1733787300 | 26.28 | 0.97 | 3.83 | 25.87 | 27.7599 | 25.675 | 708315 |
| 1733528100 | 25.31 | 0.07 | 0.28 | 25.31 | 25.99 | 25.04 | 478760 |
| 1733441700 | 25.24 | -0.71 | -2.74 | 25.84 | 26.135 | 25.15 | 473220 |
| 1733355300 | 25.95 | -0.54 | -2.04 | 26.45 | 26.81 | 25.77 | 449440 |
| 1733268900 | 26.49 | -1.23 | -4.44 | 27.64 | 27.64 | 25.82 | 701418 |
| 1733182500 | 27.72 | -1.38 | -4.74 | 28.26 | 28.83 | 27.51 | 673525 |
| 1732917840 | 29.1 | 0.92 | 3.26 | 28.22 | 29.12 | 28.2 | 270007 |
| 1732750500 | 28.18 | 0.12 | 0.43 | 28.48 | 29.18 | 28.15 | 422802 |
| 1732664100 | 28.06 | -0.49 | -1.72 | 28.4 | 28.65 | 27.43 | 465073 |
| 1732577700 | 28.55 | 1.87 | 7.01 | 27.11 | 28.579 | 26.95 | 726429 |
| 1732318500 | 26.68 | 0.05 | 0.19 | 26.59 | 27.14 | 26.41 | 527871 |
| 1732232100 | 26.63 | 0.31 | 1.18 | 26.34 | 27 | 25.93 | 507107 |
| 1732145700 | 26.32 | 0.18 | 0.69 | 26.01 | 26.87 | 25.88 | 498946 |
| 1732059300 | 26.14 | -0.24 | -0.91 | 26.1 | 26.655 | 26.0201 | 1049870 |
| 1731972900 | 26.38 | -0.28 | -1.05 | 26.61 | 27.035 | 26.06 | 697421 |
| 1731713700 | 26.66 | -0.64 | -2.33 | 27.57 | 27.69 | 26.62 | 495976 |
| 1731627300 | 27.295 | -1.15 | -4.03 | 28.5 | 28.7 | 27.27 | 580585 |
| 1731540900 | 28.44 | -0.58 | -2.00 | 29.3 | 29.39 | 28.42 | 442527 |
| 1731454500 | 29.02 | -1.4 | -4.60 | 30.13 | 30.2 | 28.88 | 534139 |
| 1731368100 | 30.42 | 0.83 | 2.81 | 29.93 | 30.88 | 29.69 | 693478 |
| 1731108900 | 29.59 | -1.87 | -5.94 | 31.27 | 31.36 | 29.56 | 1012662 |
| 1731022500 | 31.46 | 0.6 | 1.94 | 30.93 | 32 | 30.91 | 795163 |
| 1730936100 | 30.86 | 0.84 | 2.80 | 31.18 | 31.8 | 29.465 | 762962 |
| 1730849700 | 30.02 | 0.88 | 3.02 | 28.99 | 30.055 | 28.54 | 502208 |
| 1730763300 | 29.14 | 0.58 | 2.03 | 28.05 | 29.705 | 28 | 636047 |
| 1730500500 | 28.56 | -0.43 | -1.48 | 28.75 | 30.2007 | 28.36 | 633010 |
| 1730414100 | 28.99 | -0.5 | -1.70 | 31.32 | 31.35 | 27.72 | 1122860 |
| 1730327700 | 29.49 | -0.8 | -2.64 | 30.05 | 30.8 | 29.45 | 807768 |
| 1730241300 | 30.29 | -0.4 | -1.30 | 30.33 | 30.87 | 29.91 | 386156 |
| 1730154900 | 30.69 | 0.3 | 0.99 | 31.12 | 31.41 | 30.52 | 555655 |
| 1729895700 | 30.39 | 0.07 | 0.23 | 30.47 | 30.81 | 30.06 | 310493 |
| 1729809300 | 30.32 | 0.13 | 0.43 | 30.43 | 31.15 | 30.01 | 627392 |
| 1729722900 | 30.19 | -0.23 | -0.76 | 30.36 | 30.86 | 30.03 | 386775 |
| 1729636500 | 30.42 | -0.27 | -0.88 | 30.61 | 30.7199 | 29.81 | 439999 |
| 1729550100 | 30.69 | -0.37 | -1.19 | 30.92 | 30.98 | 29.81 | 882543 |
| 1729290900 | 31.06 | 0.12 | 0.39 | 31.23 | 31.4 | 30.6 | 1034399 |
| 1729204500 | 30.94 | -1.12 | -3.49 | 31.85 | 31.85 | 30.44 | 479231 |
| 1729118100 | 32.06 | -0.06 | -0.19 | 32.46 | 33.13 | 31.92 | 469536 |
| 1729031700 | 32.119999 | -0.88 | -2.67 | 32.54 | 32.759999 | 31.76 | 601204 |
| 1728945300 | 33 | 1.39 | 4.40 | 31.64 | 33.28 | 31.17 | 827738 |
| 1728686100 | 31.61 | 0.42 | 1.35 | 31.05 | 32.06 | 31 | 799499 |
| 1728599700 | 31.19 | -0.35 | -1.11 | 31.05 | 31.68 | 30.75 | 706310 |
| 1728513300 | 31.54 | 0.08 | 0.25 | 31.25 | 32.055 | 31.115 | 665883 |
| 1728426900 | 31.46 | -2.74 | -8.01 | 33.7 | 33.95 | 31.3 | 930434 |
| 1728340500 | 34.2 | -0.87 | -2.48 | 34.72 | 35.39 | 34 | 614172 |
| 1728081300 | 35.07 | 0.91 | 2.66 | 35.43 | 35.5 | 33.96 | 562579 |
| 1727994900 | 34.16 | -1.52 | -4.26 | 34.53 | 35.32 | 34.125 | 520945 |
| 1727908500 | 35.68 | -0.2 | -0.56 | 36.46 | 36.46 | 35.28 | 502658 |
| 1727822100 | 35.88 | -1.27 | -3.42 | 36.81 | 36.88 | 35.11 | 593807 |
| 1727735700 | 37.15 | -0.08 | -0.21 | 38.37 | 38.6 | 36.2395 | 1436710 |
| 1727476500 | 37.23 | 3.36 | 9.92 | 34.78 | 37.55 | 34.49 | 2222084 |
| 1727390100 | 33.87 | 2.83 | 9.12 | 31.66 | 33.965 | 31.66 | 1197872 |
| 1727303700 | 31.04 | -1.25 | -3.87 | 32.299999 | 32.744999 | 30.98 | 752521 |
| 1727217300 | 32.29 | 1.93 | 6.36 | 31 | 32.369999 | 30.97 | 849356 |
| 1727130900 | 30.36 | -0.03 | -0.10 | 30.82 | 31.04 | 30.04 | 957317 |
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
