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 | -0.5 | -1.05618926912 | 47.34 | 48.7 | 46.14 | 264811 | 47.15656564 | CS |
| 4 | 2.23 | 4.99887917507 | 44.61 | 48.7 | 44.035 | 232413 | 45.88074618 | CS |
| 12 | 6.14 | 15.085995086 | 40.7 | 48.7 | 40.67 | 234115 | 44.42077654 | CS |
| 26 | 4.28 | 10.0563909774 | 42.56 | 48.7 | 38.833 | 239909 | 42.97851475 | CS |
| 52 | 11.3 | 31.7951603827 | 35.54 | 48.7 | 34.01 | 197500 | 41.15230887 | CS |
| 156 | 17.47 | 59.4824651004 | 29.37 | 48.7 | 24.51 | 169814 | 37.33722487 | CS |
| 260 | 15.07 | 47.4346868115 | 31.77 | 48.7 | 24.51 | 160428 | 35.0572052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860500 | 43.81 | -0.74 | -1.66 | 44.55 | 44.8 | 43.58 | 151053 |
| 1775774100 | 44.55 | 0.81 | 1.85 | 43.35 | 44.72 | 43.35 | 237610 |
| 1775687700 | 43.74 | 0.63 | 1.46 | 44 | 44.4 | 43.5 | 286604 |
| 1775601300 | 43.11 | 0.15 | 0.35 | 42.5 | 43.2 | 42.5 | 177131 |
| 1775514900 | 42.96 | 0.45 | 1.06 | 42.3 | 42.98 | 42.15 | 159792 |
| 1775169300 | 42.51 | 0.23 | 0.54 | 41.72 | 42.52 | 41.46 | 143089 |
| 1775082900 | 42.28 | 0.45 | 1.08 | 41.85 | 42.56 | 41.77 | 186606 |
| 1774996500 | 41.83 | 0.53 | 1.28 | 41.81 | 42.23 | 41.25 | 130171 |
| 1774910100 | 41.3 | 0.36 | 0.88 | 41.23 | 41.49 | 40.89 | 329428 |
| 1774650900 | 40.94 | -0.3 | -0.73 | 40.95 | 41.2 | 40.67 | 171457 |
| 1774564500 | 41.24 | 0.07 | 0.17 | 40.7 | 41.43 | 40.7 | 148405 |
| 1774478100 | 41.17 | 0.09 | 0.22 | 41.44 | 41.6 | 40.93 | 186788 |
| 1774391700 | 41.08 | 0.13 | 0.32 | 40.54 | 41.59 | 40.54 | 227778 |
| 1774305300 | 40.95 | 1.03 | 2.58 | 40.75 | 41.79 | 40.34 | 382944 |
| 1774046100 | 39.92 | -0.22 | -0.55 | 40.14 | 40.42 | 39.5 | 1267637 |
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.
