Premium
Streamex Corporation (STEX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0847 | -8.73195876289 | 0.97 | 1.2 | 0.8853 | 4490375 | 1.03777572 | CS |
| 4 | -0.0947 | -9.66326530612 | 0.98 | 1.2 | 0.71885 | 2254526 | 0.98117302 | CS |
| 12 | -0.1847 | -17.261682243 | 1.07 | 1.605 | 0.7002 | 1845366 | 1.06472424 | CS |
| 26 | -2.1747 | -71.068627451 | 3.06 | 3.99 | 0.7002 | 1969906 | 1.78690503 | CS |
| 52 | -5.4047 | -85.9252782194 | 6.29 | 7.44 | 0.7002 | 1577420 | 2.57912188 | CS |
| 156 | -5.4047 | -85.9252782194 | 6.29 | 7.44 | 0.7002 | 1577420 | 2.57912188 | CS |
| 260 | -5.4047 | -85.9252782194 | 6.29 | 7.44 | 0.7002 | 1577420 | 2.57912188 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.9176 | -0.0024 | -0.26 | 0.91 | 0.96 | 0.8841 | 554189 |
| 1783636500 | 0.92 | -0.0448 | -4.64 | 0.95 | 0.966 | 0.89 | 1002227 |
| 1783550100 | 0.9648 | -0.0852 | -8.11 | 1.03 | 1.04 | 0.95 | 1916513 |
| 1783463700 | 1.05 | -0.04 | -3.67 | 1.08 | 1.2 | 1 | 13192510 |
| 1783377300 | 1.09 | 0.12 | 12.29 | 0.97 | 1.19 | 0.97 | 1850251 |
| 1783031700 | 0.9707 | -0.0993 | -9.28 | 1.05 | 1.1 | 0.97 | 2831204 |
| 1782945300 | 1.07 | 0.22 | 25.84 | 0.88 | 1.1 | 0.85 | 4034638 |
| 1782858900 | 0.8503 | 0.0478 | 5.96 | 0.83 | 0.88 | 0.8001 | 762571 |
| 1782772500 | 0.8025 | 0.0013 | 0.16 | 0.8256 | 0.843 | 0.77 | 1011755 |
| 1782513300 | 0.8012 | 0.0611 | 8.26 | 0.74 | 0.8316 | 0.74 | 800189 |
| 1782426900 | 0.7401 | -0.0425 | -5.43 | 0.7858 | 0.8 | 0.71885 | 802611 |
| 1782340500 | 0.7826 | -0.0767 | -8.93 | 0.85 | 0.9 | 0.7701 | 1151539 |
| 1782254100 | 0.8593 | 0.0093 | 1.09 | 0.86 | 0.912999 | 0.8201 | 1639937 |
| 1782167700 | 0.85 | -0.0656 | -7.16 | 0.915 | 0.93 | 0.85 | 1041684 |
| 1781822100 | 0.9156 | -0.0171 | -1.83 | 0.96 | 0.98 | 0.89 | 2502083 |
| 1781735700 | 0.9327 | -0.0553 | -5.60 | 1.0149999 | 1.04 | 0.9286 | 926177 |
| 1781649300 | 0.988 | -0.022 | -2.18 | 1.05 | 1.08 | 0.988 | 1846301 |
| 1781562900 | 1.01 | 0.04 | 3.89 | 1.01 | 1.07 | 0.96 | 1680809 |
| 1781303700 | 0.9722 | 0.0201 | 2.11 | 0.98 | 1.03 | 0.9203 | 1588464 |
| 1781217300 | 0.9521 | 0.0307 | 3.33 | 0.9399 | 0.98 | 0.91 | 584323 |
| 1781130900 | 0.9214 | -0.061 | -6.21 | 0.9836 | 1.0024 | 0.9214 | 1340247 |
| 1781044500 | 0.9824 | -0.003 | -0.30 | 0.9908 | 1.01 | 0.91 | 1567773 |
| 1780958100 | 0.9854 | -0.0946 | -8.76 | 1.1299999 | 1.1299999 | 0.973 | 1597221 |
| 1780698900 | 1.08 | -0.1 | -8.47 | 1.16 | 1.16 | 1.02 | 1321376 |
| 1780612500 | 1.18 | 0.11 | 10.28 | 1.05 | 1.21 | 1.05 | 2181240 |
| 1780526100 | 1.07 | -0.12 | -10.08 | 1.18 | 1.19 | 1.06 | 1368093 |
| 1780439700 | 1.19 | -0.18 | -13.14 | 1.36 | 1.36 | 1.17 | 1899280 |
| 1780353300 | 1.37 | -0.14 | -9.27 | 1.51 | 1.56 | 1.36 | 1298530 |
| 1780094100 | 1.51 | 0 | 0.00 | 1.53 | 1.54 | 1.4501 | 761214 |
| 1780007700 | 1.51 | 0 | 0.00 | 1.5 | 1.605 | 1.42 | 2192510 |
| 1779921300 | 1.51 | 0.1 | 7.09 | 1.3899999 | 1.545 | 1.34 | 1803678 |
| 1779834900 | 1.41 | 0.13 | 10.16 | 1.36 | 1.57 | 1.3 | 4391206 |
| 1779489300 | 1.28 | 0.15 | 13.27 | 1.19 | 1.47 | 1.18 | 4216060 |
| 1779402900 | 1.1299999 | 0.04 | 3.67 | 1.04 | 1.16 | 0.9881 | 1949615 |
| 1779316500 | 1.09 | -0.1 | -8.40 | 1.17 | 1.2 | 1.02 | 1400359 |
| 1779230100 | 1.19 | 0.2 | 20.17 | 1.01 | 1.26 | 0.97 | 2429754 |
| 1779143700 | 0.9903 | 0.0316 | 3.30 | 0.98 | 1.18 | 0.9413 | 1809515 |
| 1778884500 | 0.9587 | 0.0027 | 0.28 | 0.9174 | 0.96 | 0.86 | 986769 |
| 1778798100 | 0.956 | 0.0726 | 8.22 | 0.8834 | 1.0199 | 0.8362 | 904856 |
| 1778711700 | 0.8834 | -0.0145 | -1.61 | 0.8885 | 0.91 | 0.81 | 1162863 |
| 1778625300 | 0.8979 | -0.0511 | -5.38 | 0.949 | 0.9668 | 0.8649 | 989696 |
| 1778538900 | 0.949 | 0.0228 | 2.46 | 0.95 | 0.9799 | 0.8766 | 1157007 |
| 1778279700 | 0.9262 | -0.046 | -4.73 | 0.99 | 1.02 | 0.91 | 737974 |
| 1778193300 | 0.9722 | -0.0378 | -3.74 | 1.03 | 1.08 | 0.9549 | 676579 |
| 1778106900 | 1.01 | 0.09 | 10.02 | 0.93 | 1.03 | 0.8821 | 1063294 |
| 1778020500 | 0.918 | -0.097 | -9.56 | 1.01 | 1.0399 | 0.913401 | 1277109 |
| 1777934100 | 1.0149999 | -0.17 | -13.98 | 1.11 | 1.26 | 1.01 | 1588962 |
| 1777674900 | 1.18 | 0.41 | 54.21 | 0.7801 | 1.2 | 0.7002 | 6057962 |
| 1777588500 | 0.7652 | -0.0849 | -9.99 | 0.8734 | 0.8847 | 0.76505 | 1239510 |
| 1777502100 | 0.8501 | -0.0439 | -4.91 | 0.9397 | 0.9512 | 0.823 | 1565788 |
| 1777415700 | 0.894 | -0.1029 | -10.32 | 1.01 | 1.03 | 0.89 | 993941 |
| 1777329300 | 0.9969 | -0.0231 | -2.26 | 1.02 | 1.03 | 0.953 | 913053 |
| 1777070100 | 1.02 | 0.12 | 13.66 | 0.92 | 1.05 | 0.92 | 1772295 |
| 1776983700 | 0.8974 | -0.1226 | -12.02 | 1.03 | 1.03 | 0.885 | 2008328 |
| 1776897300 | 1.02 | 0.02 | 2.00 | 1.02 | 1.08 | 1.01 | 860773 |
| 1776810900 | 1 | -0.07 | -6.54 | 1.07 | 1.08 | 1 | 1279074 |
| 1776724500 | 1.07 | -0.04 | -3.60 | 1.1 | 1.1299999 | 1.04 | 1285223 |
| 1776465300 | 1.11 | 0.07 | 6.73 | 1.07 | 1.16 | 1.06 | 1971344 |
| 1776378900 | 1.04 | -0.04 | -3.70 | 1.07 | 1.1299999 | 1.04 | 779199 |
| 1776292500 | 1.08 | 0.05 | 4.85 | 1.05 | 1.11 | 1.05 | 771149 |
| 1776206100 | 1.03 | -0.08 | -7.21 | 1.1 | 1.145 | 1.03 | 1315355 |
| 1776119700 | 1.11 | 0.05 | 4.72 | 1.06 | 1.1399999 | 1.04 | 1075896 |
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.
