Premium
Steel Connect Inc (STCN)
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 | 0 | 12.18 | 12.18 | 12.18 | 0 | 0 | CS |
| 4 | -0.19 | -1.53597413096 | 12.37 | 12.58 | 11.46 | 25386 | 12.26016733 | CS |
| 12 | 2.27 | 22.9061553986 | 9.91 | 12.76 | 9.45 | 26029 | 11.24007307 | CS |
| 26 | -0.48 | -3.79146919431 | 12.66 | 12.94 | 9.45 | 19010 | 11.35821615 | CS |
| 52 | 2.68 | 28.2105263158 | 9.5 | 12.9984 | 7.3559 | 15274 | 11.34547544 | CS |
| 156 | -5027.82 | -99.7583333333 | 5040 | 5355 | 7.3559 | 58697 | 3818.27586993 | CS |
| 260 | -5272.82 | -99.7695364238 | 5285 | 10150 | 7.3559 | 138044 | 5168.05532916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1737070500 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736984100 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736897700 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736811300 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736552100 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736379300 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736292900 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1736206500 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1735947300 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
| 1735860900 | 12.18 | -0.29 | -2.33 | 12.57 | 12.58 | 12 | 289625 |
| 1735688100 | 12.47 | 0.08 | 0.65 | 12.22 | 12.515 | 12.22 | 25875 |
| 1735601700 | 12.39 | 0 | 0.00 | 12.29 | 12.57 | 11.46 | 74349 |
| 1735342500 | 12.39 | -0.05 | -0.40 | 12.4178 | 12.45 | 12.2 | 9368 |
| 1735256100 | 12.44 | -0.05 | -0.40 | 12.53 | 12.53 | 12.4372 | 3521 |
| 1735077840 | 12.49 | 0.01 | 0.08 | 12.45 | 12.5 | 11.9437 | 8529 |
| 1734996900 | 12.48 | -0.02 | -0.16 | 12.5 | 12.5 | 12.2322 | 7347 |
| 1734737700 | 12.5 | 0.16 | 1.30 | 12.27 | 12.5 | 12.27 | 10879 |
| 1734651300 | 12.34 | -0.02 | -0.16 | 12.32 | 12.3897 | 12.3 | 7740 |
| 1734564900 | 12.36 | -0.12 | -0.96 | 12.5 | 12.58 | 12.36 | 7805 |
| 1734478500 | 12.48 | 0.11 | 0.89 | 12.35 | 12.49 | 12.23 | 10873 |
| 1734392100 | 12.37 | -0.01 | -0.08 | 12.69 | 12.76 | 12.33 | 41493 |
| 1734132900 | 12.38 | 0.03 | 0.24 | 12.3373 | 12.38 | 12.27 | 7942 |
| 1734046500 | 12.35 | 0.16 | 1.31 | 12.21 | 12.35 | 12.21 | 4931 |
| 1733960100 | 12.19 | -0.08 | -0.65 | 12.0238 | 12.24 | 12.002 | 4442 |
| 1733873700 | 12.27 | 0.17 | 1.40 | 12.295 | 12.35 | 12.26 | 7288 |
| 1733787300 | 12.1 | -0.13 | -1.06 | 12.04 | 12.185 | 12 | 9523 |
| 1733528100 | 12.23 | 0.01 | 0.08 | 12.15 | 12.26 | 12.15 | 7151 |
| 1733441700 | 12.22 | -0.03 | -0.20 | 12.25 | 12.25 | 12.1 | 12622 |
| 1733355300 | 12.245 | -0.09 | -0.69 | 12.58 | 12.58 | 12.07 | 57012 |
| 1733268900 | 12.33 | -0.23 | -1.83 | 12.41 | 12.5 | 12.33 | 58353 |
| 1733182500 | 12.56 | 0.29 | 2.36 | 11.9962 | 12.75 | 11.9962 | 37028 |
| 1732917840 | 12.27 | 2.02 | 19.71 | 11.45 | 12.7394 | 11.32 | 46933 |
| 1732750500 | 10.25 | -0.04 | -0.39 | 10.27 | 10.36 | 9.96 | 27392 |
| 1732664100 | 10.29 | 0.39 | 3.94 | 10.1324 | 10.29 | 9.6439 | 56553 |
| 1732577700 | 9.9 | -0.13 | -1.30 | 10.02 | 10.225 | 9.84 | 14224 |
| 1732318500 | 10.03 | 0.03 | 0.30 | 9.766 | 10.3049 | 9.74 | 7057 |
| 1732232100 | 10 | -0.34 | -3.26 | 10.29 | 10.29 | 9.805 | 10252 |
| 1732145700 | 10.337 | 0.4 | 3.99 | 10.03 | 10.337 | 9.97 | 3520 |
| 1732059300 | 9.94 | 0.42 | 4.41 | 9.6298999 | 9.94 | 9.57 | 23340 |
| 1731972900 | 9.52 | -0.51 | -5.08 | 9.86 | 10 | 9.5 | 48082 |
| 1731713700 | 10.0299 | 0.23 | 2.35 | 9.66 | 10.0299 | 9.65 | 4863 |
| 1731627300 | 9.8 | -0.37 | -3.64 | 10.17 | 10.29 | 9.7547 | 106493 |
| 1731540900 | 10.17 | 0.23 | 2.31 | 10.05 | 10.32 | 9.75 | 128090 |
| 1731454500 | 9.94 | -0.35 | -3.40 | 10.29 | 10.29 | 9.66 | 84115 |
| 1731368100 | 10.29 | -0.21 | -2.00 | 10.32 | 10.5 | 10.07 | 32885 |
| 1731108900 | 10.5 | -0.1 | -0.94 | 10.63 | 10.63 | 10.2952 | 2813 |
| 1731022500 | 10.6 | 0.3 | 2.91 | 10.3214 | 10.94 | 10.1081 | 16893 |
| 1730936100 | 10.3001 | 0.3 | 3.00 | 10.5263 | 10.6501 | 10.2016 | 33670 |
| 1730849700 | 10.0001 | -0.3 | -2.91 | 10.37 | 10.49 | 10.0001 | 1474 |
| 1730763300 | 10.3 | -0.35 | -3.29 | 10.6 | 10.76 | 10.0671 | 24008 |
| 1730500500 | 10.65 | 0.04 | 0.38 | 10.64 | 10.9399 | 9.9504 | 3933 |
| 1730414100 | 10.61 | 0 | 0.00 | 10.6425 | 10.9422 | 10.61 | 3819 |
| 1730327700 | 10.61 | -0.05 | -0.47 | 10.4967 | 11.25 | 10.1538 | 29376 |
| 1730241300 | 10.66 | 0.55 | 5.44 | 10.11 | 10.74 | 10.06 | 24291 |
| 1730154900 | 10.11 | -0 | -0.00 | 10.11 | 10.28 | 9.9 | 2861 |
| 1729895700 | 10.1101 | 0.2 | 2.02 | 9.91 | 10.29 | 9.91 | 8164 |
| 1729809300 | 9.91 | -0.02 | -0.17 | 10.03 | 10.1212 | 9.71 | 29625 |
| 1729722900 | 9.9267 | -0.07 | -0.73 | 10.01 | 10.3 | 9.7699 | 46334 |
| 1729636500 | 10 | 0.02 | 0.20 | 9.775 | 10.04 | 9.6699 | 16560 |
| 1729550100 | 9.98 | 0.06 | 0.60 | 9.89 | 9.9934 | 9.65 | 11314 |
| 1729290900 | 9.92 | -0.26 | -2.58 | 10.21 | 10.3 | 9.8176 | 802 |
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
