Premium
Stagwell Inc (STGW)
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 | -0.22 | -3.55411954766 | 6.19 | 6.395 | 5.72 | 573413 | 6.14431046 | CS |
| 4 | -0.305 | -4.86055776892 | 6.275 | 7.48 | 5.72 | 532881 | 6.31470212 | CS |
| 12 | -1.24 | -17.1983356449 | 7.21 | 7.48 | 5.72 | 381457 | 6.3834261 | CS |
| 26 | -1.01 | -14.4699140401 | 6.98 | 8.18 | 5.72 | 443921 | 6.91977742 | CS |
| 52 | 0.28 | 4.92091388401 | 5.69 | 8.18 | 5.2925 | 491520 | 6.68916708 | CS |
| 156 | -1.85 | -23.6572890026 | 7.82 | 9.23 | 3.825 | 598612 | 6.48567175 | CS |
| 260 | 0.36 | 6.41711229947 | 5.61 | 11.04 | 3.825 | 586396 | 6.74893712 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 5.97 | -0.14 | -2.29 | 6.11 | 6.17 | 5.96 | 589484 |
| 1741646100 | 6.11 | -0.12 | -1.93 | 6.245 | 6.3949999 | 6.07 | 521959 |
| 1741390500 | 6.23 | 0.05 | 0.81 | 6.17 | 6.26 | 6.035 | 434584 |
| 1741304100 | 6.18 | -0.05 | -0.80 | 6.17 | 6.22 | 6.0599999 | 595531 |
| 1741217700 | 6.23 | 0.2 | 3.32 | 6.19 | 6.275 | 6.0199999 | 725507 |
| 1741131300 | 6.03 | -0.16 | -2.58 | 6.16 | 6.295 | 5.865 | 1103620 |
| 1741044900 | 6.19 | -0.3 | -4.62 | 6.55 | 6.55 | 6.165 | 667852 |
| 1740785700 | 6.49 | 0.13 | 2.04 | 6.47 | 6.54 | 6.335 | 593386 |
| 1740699300 | 6.36 | -0.35 | -5.22 | 6.98 | 7.48 | 6.3099999 | 678287 |
| 1740612900 | 6.71 | -0.02 | -0.30 | 6.78 | 6.8 | 6.67 | 364102 |
| 1740526500 | 6.73 | 0.07 | 1.05 | 6.671 | 6.78 | 6.57 | 383779 |
| 1740440100 | 6.66 | 0.36 | 5.71 | 6.35 | 6.75 | 6.3122999 | 495564 |
| 1740180900 | 6.3 | 0.15 | 2.44 | 6.6 | 6.71 | 6.29 | 655966 |
| 1740094500 | 6.15 | -0.06 | -0.97 | 6.155 | 6.18 | 6.035 | 417736 |
| 1740008100 | 6.21 | -0.23 | -3.57 | 6.34 | 6.34 | 6.125 | 317755 |
| 1739921700 | 6.44 | -0.06 | -0.92 | 6.51 | 6.575 | 6.41 | 395095 |
| 1739576100 | 6.5 | -0.25 | -3.70 | 6.68 | 6.755 | 6.49 | 310177 |
| 1739489700 | 6.75 | 0.51 | 8.17 | 6.34 | 6.82 | 6.3 | 680175 |
| 1739403300 | 6.24 | -0.15 | -2.35 | 6.275 | 6.29 | 6.115 | 194186 |
| 1739316900 | 6.39 | 0.1 | 1.59 | 6.23 | 6.39 | 6.23 | 243414 |
| 1739230500 | 6.29 | -0.04 | -0.63 | 6.38 | 6.45 | 6.275 | 200911 |
| 1738971300 | 6.33 | -0.04 | -0.63 | 6.355 | 6.365 | 6.24 | 210898 |
| 1738884900 | 6.37 | 0.07 | 1.11 | 6.35 | 6.455 | 6.255 | 186332 |
| 1738798500 | 6.3 | -0.06 | -0.94 | 6.39 | 6.45 | 6.24 | 241072 |
| 1738712100 | 6.36 | 0.12 | 1.92 | 6.25 | 6.38 | 6.2182 | 246019 |
| 1738625700 | 6.24 | 0 | 0.00 | 6.12 | 6.285 | 6.1 | 252877 |
| 1738366500 | 6.24 | -0.16 | -2.50 | 6.4 | 6.5 | 6.23 | 301976 |
| 1738280100 | 6.4 | -0.13 | -1.99 | 6.58 | 6.625 | 6.38 | 207031 |
| 1738193700 | 6.53 | 0.13 | 2.03 | 6.35 | 6.58 | 6.33 | 299172 |
| 1738107300 | 6.4 | -0.23 | -3.47 | 6.63 | 6.63 | 6.35 | 274129 |
| 1738020900 | 6.63 | 0.12 | 1.84 | 6.48 | 6.69 | 6.43 | 252538 |
| 1737761700 | 6.51 | -0.1 | -1.51 | 6.48 | 6.595 | 6.48 | 167845 |
| 1737675300 | 6.61 | 0 | 0.00 | 6.61 | 6.61 | 6.61 | 0 |
| 1737588900 | 6.61 | -0.02 | -0.30 | 6.67 | 6.67 | 6.575 | 350910 |
| 1737502500 | 6.63 | 0.1 | 1.53 | 6.6449999 | 6.69 | 6.5199999 | 274364 |
| 1737156900 | 6.53 | 0.21 | 3.32 | 6.41 | 6.6099 | 6.4 | 350574 |
| 1737070500 | 6.32 | -0.08 | -1.25 | 6.45 | 6.545 | 6.2699999 | 328134 |
| 1736984100 | 6.4 | 0.29 | 4.75 | 6.3099999 | 6.495 | 6.18 | 553859 |
| 1736897700 | 6.11 | 0.1 | 1.66 | 6.09 | 6.22 | 5.97 | 364166 |
| 1736811300 | 6.01 | 0.07 | 1.18 | 5.84 | 6.045 | 5.84 | 352043 |
| 1736552100 | 5.94 | -0.27 | -4.35 | 6.12 | 6.15 | 5.8099999 | 372398 |
| 1736379300 | 6.21 | 0.03 | 0.49 | 6.17 | 6.3 | 6.1 | 295784 |
| 1736292900 | 6.18 | -0.23 | -3.59 | 6.44 | 6.45 | 6.09 | 608106 |
| 1736206500 | 6.41 | -0.09 | -1.38 | 6.5 | 6.57 | 6.39 | 347511 |
| 1735947300 | 6.5 | 0.03 | 0.46 | 6.42 | 6.53 | 6.415 | 212387 |
| 1735860900 | 6.47 | -0.11 | -1.67 | 6.64 | 6.68 | 6.385 | 271246 |
| 1735688100 | 6.58 | -0.02 | -0.30 | 6.61 | 6.69 | 6.54 | 285724 |
| 1735601700 | 6.6 | -0.04 | -0.60 | 6.66 | 6.7 | 6.525 | 252159 |
| 1735342500 | 6.64 | -0.14 | -2.06 | 6.755 | 6.755 | 6.535 | 306726 |
| 1735256100 | 6.78 | 0.1 | 1.50 | 6.64 | 6.825 | 6.6144 | 195386 |
| 1735077840 | 6.68 | 0.01 | 0.15 | 6.68 | 6.7 | 6.62 | 84139 |
| 1734996900 | 6.67 | -0.15 | -2.20 | 6.8 | 6.83 | 6.65 | 257265 |
| 1734737700 | 6.82 | -0.06 | -0.87 | 6.79 | 6.95 | 6.73 | 520049 |
| 1734651300 | 6.88 | -0.06 | -0.86 | 7.12 | 7.12 | 6.835 | 301165 |
| 1734564900 | 6.94 | -0.21 | -2.94 | 7.21 | 7.4 | 6.88 | 505627 |
| 1734478500 | 7.15 | -0.05 | -0.69 | 7.16 | 7.275 | 7.005 | 316608 |
| 1734392100 | 7.2 | -0.09 | -1.23 | 7.31 | 7.375 | 7.175 | 332032 |
| 1734132900 | 7.29 | -0.05 | -0.68 | 7.34 | 7.4 | 7.19 | 589215 |
| 1734046500 | 7.34 | -0.19 | -2.52 | 7.61 | 7.61 | 7.33 | 302140 |
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
