Premium
S and T Bancorp Inc (STBA)
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 | -0.3 | -0.611620795107 | 49.05 | 50.04 | 47.9 | 213627 | 48.75818389 | CS |
| 4 | 1.37 | 2.89151540734 | 47.38 | 50.4 | 46.14 | 293267 | 48.23928879 | CS |
| 12 | 4.78 | 10.8710484421 | 43.97 | 50.4 | 42.42 | 261868 | 45.85681268 | CS |
| 26 | 9.12 | 23.0128690386 | 39.63 | 50.4 | 38.94 | 243811 | 44.07463324 | CS |
| 52 | 9.3 | 23.5741444867 | 39.45 | 50.4 | 34.01 | 197274 | 41.93455474 | CS |
| 156 | 21.53 | 79.0962527553 | 27.22 | 50.4 | 24.51 | 169908 | 37.82827561 | CS |
| 260 | 18.57 | 61.5308151093 | 30.18 | 50.4 | 24.51 | 160953 | 35.32619115 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 48.75 | -0.1 | -0.20 | 48.8 | 49.22 | 48.56 | 255657 |
| 1783636500 | 48.85 | 0.7 | 1.45 | 48.15 | 49.095 | 47.9 | 194802 |
| 1783550100 | 48.15 | -0.61 | -1.25 | 48.66 | 48.76 | 48.01 | 235966 |
| 1783463700 | 48.76 | -0.6 | -1.22 | 49.45 | 50.04 | 48.74 | 215649 |
| 1783377300 | 49.36 | 0.23 | 0.47 | 49.05 | 49.46 | 48.84 | 208092 |
| 1783031700 | 49.13 | -0.79 | -1.58 | 50.4 | 50.4 | 48.83 | 250230 |
| 1782945300 | 49.92 | 0.84 | 1.71 | 49.23 | 50.22 | 49.055 | 264443 |
| 1782858900 | 49.08 | 0.04 | 0.08 | 48.95 | 49.14 | 48.225 | 191466 |
| 1782772500 | 49.04 | -0.22 | -0.45 | 49.07 | 49.49 | 48.275 | 270285 |
| 1782513300 | 49.26 | 0.21 | 0.43 | 49.34 | 49.48 | 48.38 | 623985 |
| 1782426900 | 49.05 | 0.48 | 0.99 | 48.57 | 49.99 | 48.19 | 216005 |
| 1782340500 | 48.57 | 0.41 | 0.85 | 48.26 | 48.875 | 48.17 | 287676 |
| 1782254100 | 48.16 | 0.85 | 1.80 | 47.48 | 48.295 | 46.7225 | 286221 |
| 1782167700 | 47.31 | 0.47 | 1.00 | 46.92 | 47.55 | 46.77 | 250674 |
| 1781822100 | 46.84 | 0.29 | 0.62 | 47.14 | 47.14 | 46.63 | 670791 |
| 1781735700 | 46.55 | -0.77 | -1.63 | 47.07 | 47.85 | 46.14 | 358762 |
| 1781649300 | 47.32 | 0.06 | 0.13 | 47.64 | 47.88 | 46.925 | 267598 |
| 1781562900 | 47.26 | -0.59 | -1.23 | 48.33 | 48.7 | 47.105 | 270724 |
| 1781303700 | 47.85 | 0.71 | 1.51 | 47.38 | 47.92 | 46.84 | 215421 |
| 1781217300 | 47.14 | -0.1 | -0.21 | 47.34 | 47.5 | 46.67 | 211552 |
| 1781130900 | 47.24 | 0.73 | 1.57 | 46.67 | 47.46 | 46.67 | 232260 |
| 1781044500 | 46.51 | 0.56 | 1.22 | 46.2 | 47.04 | 45.95 | 228846 |
| 1780958100 | 45.95 | 0.35 | 0.77 | 45.87 | 46.27 | 45.79 | 185742 |
| 1780698900 | 45.6 | 0.26 | 0.57 | 44.99 | 46.14 | 44.99 | 245068 |
| 1780612500 | 45.34 | 1.27 | 2.88 | 44.48 | 45.43 | 44.39 | 250828 |
| 1780526100 | 44.07 | -1.27 | -2.80 | 45.11 | 45.11 | 44.035 | 244366 |
| 1780439700 | 45.34 | 1 | 2.26 | 44.11 | 45.5 | 44.11 | 206923 |
| 1780353300 | 44.34 | -0.75 | -1.66 | 44.93 | 45.63 | 44.11 | 174858 |
| 1780094100 | 45.09 | 0.17 | 0.38 | 44.79 | 45.405 | 44.72 | 215672 |
| 1780007700 | 44.92 | -0.03 | -0.07 | 44.81 | 45.19 | 44.34 | 169883 |
| 1779921300 | 44.95 | -0.39 | -0.86 | 45.34 | 45.5 | 44.795 | 190405 |
| 1779834900 | 45.34 | 0.48 | 1.07 | 45.05 | 45.54 | 44.81 | 221741 |
| 1779489300 | 44.86 | -0.12 | -0.27 | 45.01 | 45.36 | 44.7825 | 246993 |
| 1779402900 | 44.98 | 0.02 | 0.04 | 44.61 | 45.075 | 44.295 | 278214 |
| 1779316500 | 44.96 | 0.81 | 1.83 | 44.15 | 45.12 | 43.8 | 294661 |
| 1779230100 | 44.15 | -0.12 | -0.27 | 44.32 | 44.55 | 43.765 | 265304 |
| 1779143700 | 44.27 | 0.97 | 2.24 | 43.3 | 44.28 | 43.3 | 239233 |
| 1778884500 | 43.3 | -0.53 | -1.21 | 43.75 | 43.76 | 43.075 | 325151 |
| 1778798100 | 43.83 | 0.11 | 0.25 | 43.65 | 44.18 | 43.62 | 281570 |
| 1778711700 | 43.72 | -0.32 | -0.73 | 43.75 | 44.16 | 43.54 | 306122 |
| 1778625300 | 44.04 | 0.01 | 0.02 | 44.195 | 44.22 | 43.205 | 290863 |
| 1778538900 | 44.03 | -0.49 | -1.10 | 44.52 | 44.89 | 43.81 | 316664 |
| 1778279700 | 44.52 | -0.01 | -0.02 | 44.49 | 44.62 | 44.31 | 262461 |
| 1778193300 | 44.53 | -0.01 | -0.02 | 44.61 | 45.06 | 44.455 | 313484 |
| 1778106900 | 44.54 | -0.23 | -0.51 | 44.89 | 45.17 | 44.28 | 363942 |
| 1778020500 | 44.77 | 0.94 | 2.14 | 43.99 | 45.03 | 43.96 | 246207 |
| 1777934100 | 43.83 | -0.45 | -1.02 | 44.01 | 44.45 | 43.7 | 266567 |
| 1777674900 | 44.28 | 0.15 | 0.34 | 44.09 | 44.59 | 43.8875 | 276643 |
| 1777588500 | 44.13 | 0.36 | 0.82 | 43.79 | 44.48 | 43.42 | 267600 |
| 1777502100 | 43.77 | -0.66 | -1.49 | 44.2 | 44.53 | 43.48 | 272854 |
| 1777415700 | 44.43 | 0.36 | 0.82 | 44.34 | 44.885 | 44.06 | 273528 |
| 1777329300 | 44.07 | 0.85 | 1.97 | 43.12 | 44.26 | 42.96 | 322020 |
| 1777070100 | 43.22 | -0.32 | -0.73 | 43.32 | 43.93 | 42.42 | 196610 |
| 1776983700 | 43.54 | 0.13 | 0.30 | 43.22 | 43.74 | 42.62 | 214664 |
| 1776897300 | 43.41 | -0.03 | -0.07 | 43.57 | 43.91 | 43.18 | 180796 |
| 1776810900 | 43.44 | -0.92 | -2.07 | 44.17 | 44.4399 | 43.34 | 143263 |
| 1776724500 | 44.36 | 0.21 | 0.48 | 44 | 44.55 | 43.81 | 202425 |
| 1776465300 | 44.15 | 0.73 | 1.68 | 43.97 | 44.865 | 43.815 | 221707 |
| 1776378900 | 43.42 | -0.25 | -0.57 | 43.57 | 43.74 | 43.295 | 197019 |
| 1776292500 | 43.67 | -0.2 | -0.46 | 43.76 | 44.05 | 43.25 | 132360 |
| 1776206100 | 43.87 | -0.02 | -0.05 | 43.82 | 44.07 | 43.19 | 190169 |
| 1776119700 | 43.89 | 0.08 | 0.18 | 43.7 | 43.96 | 43.31 | 177605 |
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.
