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 | 2.09 | 7.1771978022 | 29.12 | 31.295 | 27.86 | 588985 | 29.38019797 | CS |
| 4 | 2.15 | 7.39848589126 | 29.06 | 31.295 | 27.86 | 604146 | 29.32591765 | CS |
| 12 | 11 | 54.4285007422 | 20.21 | 35.87 | 20.085 | 975860 | 27.94543151 | CS |
| 26 | 7.64 | 32.4140857022 | 23.57 | 35.87 | 15.585 | 1192437 | 22.71578781 | CS |
| 52 | 14.43 | 85.9952324195 | 16.78 | 35.87 | 15.585 | 1277956 | 24.2646904 | CS |
| 156 | -19.45 | -38.3932096328 | 50.66 | 58.82 | 13.5 | 965066 | 28.6162055 | CS |
| 260 | -123.49 | -79.825468649 | 154.7 | 163.08 | 13.5 | 782549 | 41.19150019 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426900 | 31.21 | 2.29 | 7.92 | 28.94 | 31.295 | 28.9 | 639744 |
| 1782340500 | 28.92 | 0.56 | 1.97 | 28.58 | 29.09 | 28.121 | 535438 |
| 1782254100 | 28.36 | -0.47 | -1.63 | 28.92 | 29.06 | 27.86 | 584142 |
| 1782167700 | 28.83 | -0.29 | -1.00 | 29.12 | 29.3 | 28.2008 | 596616 |
| 1781822100 | 29.12 | -0.1 | -0.34 | 29.36 | 29.36 | 28.59 | 818060 |
| 1781735700 | 29.22 | 0.3 | 1.04 | 28.83 | 29.61 | 28.39 | 484315 |
| 1781649300 | 28.92 | 0.55 | 1.94 | 28.53 | 29.2 | 28.52 | 471866 |
| 1781562900 | 28.37 | 0 | 0.00 | 28.54 | 28.93 | 28.24 | 418811 |
| 1781303700 | 28.37 | -0.53 | -1.83 | 28.84 | 28.98 | 28.1701 | 384610 |
| 1781217300 | 28.9 | -0.43 | -1.47 | 29.55 | 29.75 | 28.66 | 613372 |
| 1781130900 | 29.33 | -0.54 | -1.81 | 29.85 | 30.125 | 29.3 | 502309 |
| 1781044500 | 29.87 | -0.09 | -0.30 | 30.24 | 30.36 | 29.21 | 598870 |
| 1780958100 | 29.96 | -0.03 | -0.10 | 30.44 | 31.05 | 29.94 | 679845 |
| 1780698900 | 29.99 | 0.13 | 0.44 | 29.86 | 30.545 | 29.53 | 566624 |
| 1780612500 | 29.86 | 1.6 | 5.66 | 28.32 | 29.89 | 28.25 | 489193 |
| 1780526100 | 28.26 | -0.23 | -0.81 | 28.78 | 28.955 | 28.03 | 395562 |
| 1780439700 | 28.49 | -1.06 | -3.59 | 29.55 | 29.75 | 28.48 | 615721 |
| 1780353300 | 29.55 | -0.34 | -1.14 | 29.89 | 29.995 | 29.01 | 949677 |
| 1780094100 | 29.89 | 0.81 | 2.79 | 29.06 | 29.9325 | 28.92 | 1133990 |
| 1780007700 | 29.08 | -2.31 | -7.36 | 31.28 | 31.34 | 29.03 | 1378416 |
| 1779921300 | 31.39 | -1.95 | -5.85 | 33.229999 | 33.509999 | 31.05 | 1062198 |
| 1779834900 | 33.34 | 0.87 | 2.68 | 33 | 33.86 | 32.939999 | 955350 |
| 1779489300 | 32.47 | -0.32 | -0.98 | 32.72 | 33.32 | 32.465 | 738033 |
| 1779402900 | 32.79 | -0.26 | -0.79 | 33 | 33 | 32.25 | 1241118 |
| 1779316500 | 33.049999 | 0.45 | 1.38 | 32.369999 | 33.57 | 32.299999 | 651898 |
| 1779230100 | 32.6 | 0.29 | 0.90 | 32.049999 | 33.384 | 31.51 | 812273 |
| 1779143700 | 32.31 | 0.24 | 0.75 | 31.95 | 32.6 | 31.16 | 1071582 |
| 1778884500 | 32.07 | 0.06 | 0.19 | 32 | 33.049999 | 31.15 | 1372853 |
| 1778798100 | 32.009999 | 2.61 | 8.88 | 35.77 | 35.87 | 31.41 | 4061056 |
| 1778711700 | 29.4 | 1.22 | 4.33 | 28.16 | 29.965 | 28.02 | 1328237 |
| 1778625300 | 28.18 | 0.35 | 1.26 | 27.85 | 28.56 | 27.38 | 902791 |
| 1778538900 | 27.83 | 1.14 | 4.27 | 26.71 | 28.04 | 26.57 | 1238733 |
| 1778279700 | 26.69 | -0.59 | -2.16 | 27.48 | 27.48 | 26.38 | 446024 |
| 1778193300 | 27.28 | -0.47 | -1.69 | 27.75 | 27.9 | 27.015 | 851934 |
| 1778106900 | 27.75 | 0.3 | 1.09 | 27.45 | 27.86 | 26.84 | 706743 |
| 1778020500 | 27.45 | 0.16 | 0.59 | 27.51 | 28.025 | 27.074 | 854948 |
| 1777934100 | 27.29 | 0.1 | 0.37 | 27.07 | 28.19 | 27.05 | 730595 |
| 1777674900 | 27.19 | 0.83 | 3.15 | 26.3 | 27.23 | 26.08 | 974770 |
| 1777588500 | 26.36 | 0.88 | 3.45 | 25.41 | 26.5 | 25.41 | 681415 |
| 1777502100 | 25.48 | -1.22 | -4.57 | 26.73 | 26.73 | 25.205 | 593111 |
| 1777415700 | 26.7 | 0.02 | 0.07 | 26.68 | 26.94 | 25.78 | 714361 |
| 1777329300 | 26.68 | 1.01 | 3.93 | 25.68 | 26.73 | 25.43 | 658919 |
| 1777070100 | 25.67 | 0.83 | 3.34 | 24.75 | 25.7 | 24.665 | 624134 |
| 1776983700 | 24.84 | 0.04 | 0.16 | 24.86 | 25.37 | 24.2601 | 1230216 |
| 1776897300 | 24.8 | -0.12 | -0.48 | 25.04 | 25.04 | 24.24 | 740733 |
| 1776810900 | 24.92 | -0.61 | -2.39 | 25.73 | 25.75 | 24.85 | 462177 |
| 1776724500 | 25.53 | 0.45 | 1.79 | 25.18 | 25.785 | 25.06 | 559537 |
| 1776465300 | 25.08 | 0.46 | 1.87 | 24.77 | 25.28 | 24.155 | 895345 |
| 1776378900 | 24.62 | -0.11 | -0.44 | 24.51 | 25.11 | 23.63 | 1080019 |
| 1776292500 | 24.73 | 0.3 | 1.23 | 24.49 | 24.74 | 24.21 | 780668 |
| 1776206100 | 24.43 | -2.41 | -8.98 | 26.84 | 26.84 | 24.43 | 2059356 |
| 1776119700 | 26.84 | 0.4 | 1.51 | 26.3 | 26.9185 | 26.04 | 1846028 |
| 1775860500 | 26.44 | 1.23 | 4.88 | 25.21 | 26.535 | 25.135 | 1708061 |
| 1775774100 | 25.21 | 4.33 | 20.74 | 24.85 | 26.7 | 24.1 | 5472095 |
| 1775687700 | 20.88 | -0.21 | -1.00 | 21.29 | 21.74 | 20.785 | 1140495 |
| 1775601300 | 21.09 | 0.13 | 0.62 | 21.11 | 21.57 | 21.055 | 898287 |
| 1775514900 | 20.96 | 0.75 | 3.71 | 20.21 | 21.04 | 20.085 | 620722 |
| 1775169300 | 20.21 | 0.88 | 4.55 | 19.16 | 20.32 | 19.16 | 956216 |
| 1775082900 | 19.33 | 0.63 | 3.37 | 18.75 | 19.345 | 18.505 | 649813 |
| 1774996500 | 18.7 | 0.36 | 1.96 | 18.38 | 19.19 | 18.38 | 469602 |
| 1774910100 | 18.34 | 0.45 | 2.52 | 17.92 | 18.48 | 17.5 | 1169360 |
| 1774650900 | 17.89 | -0.75 | -4.02 | 18.73 | 18.75 | 17.725 | 735918 |
| 1774564500 | 18.64 | -0.55 | -2.87 | 18.96 | 19.3 | 18.59 | 586416 |
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.
