Premium
StarBox Group Holdings Ltd (STBX)
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 | 0.05 | 2.51256281407 | 1.99 | 4.68 | 1.37 | 10098770 | 2.47058673 | CS |
| 4 | 1.8335 | 887.89346247 | 0.2065 | 4.68 | 0.12 | 2345201 | 2.25484349 | CS |
| 12 | 1.5876 | 350.928381963 | 0.4524 | 4.68 | 0.12 | 3281861 | 0.7409945 | CS |
| 26 | -0.0944 | -4.4227886057 | 2.1344 | 4.68 | 0.12 | 2600375 | 1.01771985 | CS |
| 52 | -1.016 | -33.2460732984 | 3.056 | 4.68 | 0.12 | 1338916 | 1.08517566 | CS |
| 156 | -429.96 | -99.5277777778 | 432 | 739.36 | 0.12 | 877109 | 29.92623983 | CS |
| 260 | -429.96 | -99.5277777778 | 432 | 739.36 | 0.12 | 877109 | 29.92623983 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745274900 | 1.89 | -0.53 | -21.90 | 2.48 | 2.6 | 1.8301 | 301011 |
| 1744929300 | 2.42 | -0.19 | -7.28 | 2.7 | 2.7599999 | 2.25 | 2113013 |
| 1744842900 | 2.61 | 0.81 | 44.96 | 2 | 3.44 | 2 | 31787838 |
| 1744756500 | 1.8005 | 1.66 | 1,162.62 | 1.99 | 4.68 | 1.37 | 6193218 |
| 1744670100 | 0.1426 | 0.012 | 9.19 | 0.133 | 0.1552 | 0.1201 | 919854 |
| 1744410900 | 0.1306 | -0.0317 | -19.53 | 0.1555999 | 0.1589 | 0.12 | 573738 |
| 1744324500 | 0.1623 | 0.001481 | 0.92 | 0.167 | 0.1779 | 0.1529 | 175583 |
| 1744238100 | 0.160819 | 0.010819 | 7.21 | 0.16 | 0.1666999 | 0.12 | 235513 |
| 1744151700 | 0.15 | -0.0012 | -0.79 | 0.1512 | 0.1681 | 0.1409999 | 388346 |
| 1744065300 | 0.1512 | -0.017 | -10.11 | 0.17 | 0.1797999 | 0.1409 | 163627 |
| 1743806100 | 0.1682 | -0.0092 | -5.19 | 0.1736 | 0.1819 | 0.1565 | 125075 |
| 1743719700 | 0.1774 | -0.0125 | -6.58 | 0.1511 | 0.1871 | 0.1511 | 199904 |
| 1743633300 | 0.1899 | 0.0039 | 2.10 | 0.1825 | 0.19 | 0.1724 | 153925 |
| 1743546900 | 0.186 | 0.0202 | 12.18 | 0.1729999 | 0.1865 | 0.17 | 173054 |
| 1743460500 | 0.1658 | -0.0106 | -6.01 | 0.17 | 0.1739 | 0.1598999 | 162403 |
| 1743201300 | 0.1764 | -0.0096 | -5.16 | 0.186 | 0.186 | 0.175 | 114211 |
| 1743114900 | 0.186 | -0.0117 | -5.92 | 0.1963 | 0.1963 | 0.18 | 206663 |
| 1743028500 | 0.1976999 | -0.0046 | -2.27 | 0.1966 | 0.2015 | 0.194 | 211949 |
| 1742942100 | 0.2023 | -0.0095 | -4.49 | 0.2065 | 0.216692 | 0.1944 | 359890 |
| 1742855700 | 0.2118 | 0.0062 | 3.02 | 0.2002 | 0.2169 | 0.2002 | 351499 |
| 1742596500 | 0.2056 | -0.011 | -5.08 | 0.215 | 0.2185 | 0.2025 | 533982 |
| 1742510100 | 0.2166 | -0.0435 | -16.72 | 0.2495 | 0.2542 | 0.2 | 730561 |
| 1742423700 | 0.2601 | 0.0131 | 5.30 | 0.2149 | 0.27 | 0.2036 | 1397441 |
| 1742337300 | 0.247 | 0.0439 | 21.61 | 0.2098 | 0.316 | 0.1933 | 29234644 |
| 1742250900 | 0.2031 | -0.0636 | -23.85 | 0.2667 | 0.2667 | 0.202 | 1684621 |
| 1741991700 | 0.2667 | 0.0063 | 2.42 | 0.2564 | 0.3176 | 0.2429 | 1876130 |
| 1741905300 | 0.2604 | -0.0265 | -9.24 | 0.2638 | 0.2839 | 0.2604 | 485180 |
| 1741818900 | 0.2869 | -0.0493 | -14.66 | 0.2625 | 0.31 | 0.2565 | 744348 |
| 1741732500 | 0.3362 | 0.0232 | 7.41 | 0.31 | 0.338 | 0.3 | 738749 |
| 1741646100 | 0.313 | -0.077 | -19.74 | 0.32 | 0.335 | 0.301 | 1733505 |
| 1741390500 | 0.39 | 0.025 | 6.85 | 0.3555 | 0.42 | 0.3449999 | 9291615 |
| 1741304100 | 0.365 | 0.0169 | 4.85 | 0.343 | 0.3699 | 0.26 | 2959605 |
| 1741217700 | 0.3481 | -0.1436 | -29.20 | 0.5305 | 0.5381 | 0.3449999 | 2678893 |
| 1741131300 | 0.4917 | -0.3983 | -44.75 | 0.86 | 0.903 | 0.45 | 872447 |
| 1741044900 | 0.89 | 0.7492 | 532.10 | 1.4 | 1.4199 | 0.89 | 612045 |
| 1740785700 | 0.1408 | -0.0353 | -20.05 | 0.1597 | 0.164 | 0.135 | 2395766 |
| 1740699300 | 0.1761 | -0.0289 | -14.10 | 0.197 | 0.1976999 | 0.17 | 933387 |
| 1740612900 | 0.2049999 | 0 | 0.00 | 0.2 | 0.2049999 | 0.1923999 | 693113 |
| 1740526500 | 0.2049999 | 0.0049999 | 2.50 | 0.1969 | 0.2061 | 0.1902 | 718054 |
| 1740440100 | 0.2 | -0.0078 | -3.75 | 0.209 | 0.2099 | 0.192 | 828865 |
| 1740180900 | 0.2078 | -0.0002 | -0.10 | 0.1958 | 0.2114 | 0.1958 | 753302 |
| 1740094500 | 0.208 | -0.0035 | -1.65 | 0.2088 | 0.215 | 0.1996 | 1205179 |
| 1740008100 | 0.2115 | -0.0101 | -4.56 | 0.218 | 0.218 | 0.2034999 | 1782193 |
| 1739921700 | 0.2216 | -0.0184 | -7.67 | 0.24 | 0.25 | 0.217 | 5715561 |
| 1739576100 | 0.24 | 0.0112 | 4.90 | 0.232 | 0.2537 | 0.227049 | 2149948 |
| 1739489700 | 0.2288 | -0.0112 | -4.67 | 0.2328 | 0.2476 | 0.19 | 1502952 |
| 1739403300 | 0.24 | -0.0033 | -1.36 | 0.2455 | 0.2506 | 0.23 | 1355293 |
| 1739316900 | 0.2433 | -0.0254 | -9.45 | 0.2521 | 0.2544 | 0.23 | 3827414 |
| 1739230500 | 0.2687 | -0.0638 | -19.19 | 0.4222 | 0.45 | 0.265 | 55027139 |
| 1738971300 | 0.3325 | -0.0177 | -5.05 | 0.3699 | 0.3699 | 0.3312 | 5600066 |
| 1738884900 | 0.3502 | -0.0215 | -5.78 | 0.3605 | 0.377 | 0.3312 | 377760 |
| 1738798500 | 0.3716999 | -0.0163 | -4.20 | 0.3914 | 0.3914 | 0.358 | 283999 |
| 1738712100 | 0.388 | -0.0026 | -0.67 | 0.3925 | 0.3998 | 0.3563 | 381018 |
| 1738625700 | 0.3906 | -0.0238 | -5.74 | 0.4011 | 0.4175 | 0.38 | 264226 |
| 1738366500 | 0.4144 | -0.0571 | -12.11 | 0.4585 | 0.4686 | 0.403 | 311986 |
| 1738280100 | 0.4715 | -0.0087 | -1.81 | 0.4847 | 0.485 | 0.431 | 416605 |
| 1738193700 | 0.4802 | 0.0742 | 18.28 | 0.38 | 0.49 | 0.38 | 1628865 |
| 1738107300 | 0.406 | -0.1152 | -22.10 | 0.4524 | 0.4798 | 0.39 | 1711195 |
| 1738020900 | 0.5212 | -0.063 | -10.78 | 0.5442 | 0.56 | 0.464 | 2252419 |
| 1737761700 | 0.5842 | -0.0359 | -5.79 | 0.8992 | 0.8992 | 0.5506 | 43330892 |
| 1737675300 | 0.6201 | 0 | 0.00 | 0.6201 | 0.6201 | 0.6201 | 0 |
| 1737588900 | 0.6201 | -0.3565 | -36.50 | 1 | 1.0797 | 0.6 | 1629619 |
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
