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 | 0.43 | 5.82655826558 | 7.38 | 8.075 | 7.33 | 1379874 | 7.68309055 | CS |
| 4 | 1.21 | 18.3333333333 | 6.6 | 8.075 | 6.5334 | 1640220 | 7.14877855 | CS |
| 12 | 0.56 | 7.72413793103 | 7.25 | 8.075 | 5.765 | 1526325 | 6.78749724 | CS |
| 26 | 2.66 | 51.6504854369 | 5.15 | 8.075 | 4.285 | 1723143 | 6.25060465 | CS |
| 52 | 3.22 | 70.1525054466 | 4.59 | 8.075 | 4.285 | 1813042 | 5.7750719 | CS |
| 156 | 0.36 | 4.8322147651 | 7.45 | 8.59 | 3.825 | 1074705 | 5.77111725 | CS |
| 260 | 2.2 | 39.2156862745 | 5.61 | 11.04 | 3.825 | 879095 | 6.16888197 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 7.81 | 0.06 | 0.77 | 7.78 | 7.885 | 7.65 | 972188 |
| 1783636500 | 7.75 | 0.08 | 1.04 | 7.67 | 7.88 | 7.51 | 1303953 |
| 1783550100 | 7.67 | -0.03 | -0.39 | 7.63 | 7.87 | 7.49 | 1465489 |
| 1783463700 | 7.7 | 0.12 | 1.58 | 7.63 | 8.075 | 7.63 | 1795347 |
| 1783377300 | 7.58 | 0.18 | 2.43 | 7.38 | 7.655 | 7.33 | 954705 |
| 1783031700 | 7.4 | -0.18 | -2.37 | 7.61 | 7.68 | 7.35 | 939948 |
| 1782945300 | 7.58 | 0.15 | 2.02 | 7.5 | 7.73 | 7.4401 | 3709586 |
| 1782858900 | 7.43 | 0.47 | 6.75 | 6.94 | 7.465 | 6.88 | 1593484 |
| 1782772500 | 6.96 | -0.08 | -1.14 | 7.15 | 7.21 | 6.94 | 1457375 |
| 1782513300 | 7.04 | 0.25 | 3.68 | 6.76 | 7.08 | 6.74 | 3754942 |
| 1782426900 | 6.79 | -0.28 | -3.96 | 7.07 | 7.215 | 6.78 | 1388959 |
| 1782340500 | 7.07 | 0.03 | 0.43 | 7.04 | 7.19 | 6.9801 | 1324904 |
| 1782254100 | 7.04 | 0.38 | 5.71 | 6.62 | 7.1 | 6.62 | 1565204 |
| 1782167700 | 6.66 | -0.05 | -0.75 | 6.7 | 6.865 | 6.63 | 1178292 |
| 1781822100 | 6.71 | 0.05 | 0.75 | 6.7 | 6.81 | 6.57 | 1433767 |
| 1781735700 | 6.66 | -0.2 | -2.92 | 6.81 | 7.05 | 6.625 | 1696188 |
| 1781649300 | 6.86 | 0.27 | 4.10 | 6.61 | 7.025 | 6.5334 | 1530867 |
| 1781562900 | 6.59 | -0.04 | -0.60 | 6.7 | 6.76 | 6.575 | 980075 |
| 1781303700 | 6.63 | 0.07 | 1.07 | 6.6 | 6.85 | 6.55 | 1450876 |
| 1781217300 | 6.5599999 | 0.03 | 0.46 | 6.54 | 6.575 | 6.4 | 1075753 |
| 1781130900 | 6.53 | 0.14 | 2.19 | 6.39 | 6.63 | 6.39 | 1137677 |
| 1781044500 | 6.39 | -0.05 | -0.70 | 6.47 | 6.47 | 6.21 | 1590720 |
| 1780958100 | 6.4349999 | -0.01 | -0.08 | 6.45 | 6.48 | 6.37 | 1016953 |
| 1780698900 | 6.44 | -0.25 | -3.74 | 6.65 | 6.72 | 6.42 | 699948 |
| 1780612500 | 6.69 | 0.1 | 1.52 | 6.66 | 6.85 | 6.605 | 964697 |
| 1780526100 | 6.59 | -0.61 | -8.47 | 7.15 | 7.24 | 6.55 | 1726174 |
| 1780439700 | 7.2 | -0.19 | -2.57 | 7.26 | 7.34 | 7.1401 | 1301697 |
| 1780353300 | 7.39 | 0.38 | 5.42 | 7.11 | 7.48 | 6.91 | 2695116 |
| 1780094100 | 7.01 | 0 | 0.00 | 6.96 | 7.175 | 6.885 | 2236709 |
| 1780007700 | 7.01 | 0.02 | 0.29 | 6.88 | 7.175 | 6.88 | 1386620 |
| 1779921300 | 6.99 | 0.38 | 5.75 | 6.62 | 7.155 | 6.5599999 | 2534731 |
| 1779834900 | 6.61 | 0.1 | 1.54 | 6.51 | 6.855 | 6.4715999 | 1987007 |
| 1779489300 | 6.51 | 0.22 | 3.50 | 6.3099999 | 6.5199999 | 6.2699999 | 1317230 |
| 1779402900 | 6.29 | 0.07 | 1.13 | 6.16 | 6.345 | 6.07 | 1299967 |
| 1779316500 | 6.22 | -0.07 | -1.11 | 6.29 | 6.295 | 6.122 | 1255491 |
| 1779230100 | 6.29 | -0.13 | -2.02 | 6.42 | 6.5599999 | 6.245 | 1427917 |
| 1779143700 | 6.42 | 0.37 | 6.12 | 6.05 | 6.515 | 6.0199999 | 2317593 |
| 1778884500 | 6.05 | -0.07 | -1.14 | 6.04 | 6.175 | 5.965 | 1429128 |
| 1778798100 | 6.12 | 0.15 | 2.51 | 6.07 | 6.1849999 | 6.0599999 | 1384453 |
| 1778711700 | 5.97 | -0.09 | -1.49 | 6.03 | 6.095 | 5.765 | 1385099 |
| 1778625300 | 6.0599999 | -0.19 | -3.04 | 6.25 | 6.25 | 6 | 1259622 |
| 1778538900 | 6.25 | -0.22 | -3.40 | 6.43 | 6.48 | 6.215 | 1314583 |
| 1778279700 | 6.47 | 0.01 | 0.15 | 6.46 | 6.525 | 6.4 | 1312392 |
| 1778193300 | 6.46 | 0.06 | 0.94 | 6.49 | 6.53 | 6.385 | 1285155 |
| 1778106900 | 6.4 | -0.24 | -3.61 | 6.64 | 6.74 | 6.3949999 | 1593989 |
| 1778020500 | 6.64 | 0.32 | 5.06 | 6.39 | 6.72 | 6.39 | 1225741 |
| 1777934100 | 6.32 | -0.04 | -0.63 | 6.38 | 6.57 | 6.245 | 2312706 |
| 1777674900 | 6.36 | 0.09 | 1.44 | 6.32 | 6.46 | 6.175 | 1670096 |
| 1777588500 | 6.2699999 | -0.42 | -6.28 | 6.085 | 6.5 | 5.86 | 2701202 |
| 1777502100 | 6.69 | -0.03 | -0.45 | 6.72 | 6.79 | 6.555 | 1397321 |
| 1777415700 | 6.72 | -0.08 | -1.18 | 6.81 | 6.88 | 6.69 | 620117 |
| 1777329300 | 6.8 | -0.05 | -0.73 | 6.83 | 6.965 | 6.755 | 778403 |
| 1777070100 | 6.85 | 0.34 | 5.22 | 6.53 | 6.85 | 6.49 | 1245120 |
| 1776983700 | 6.51 | -0.52 | -7.40 | 6.96 | 7.0217 | 6.325 | 1648248 |
| 1776897300 | 7.03 | 0.01 | 0.14 | 7.12 | 7.15 | 6.955 | 1071271 |
| 1776810900 | 7.02 | -0.17 | -2.36 | 7.2 | 7.24 | 6.99 | 1039329 |
| 1776724500 | 7.19 | -0.09 | -1.24 | 7.21 | 7.24 | 7.05 | 952491 |
| 1776465300 | 7.28 | 0.06 | 0.83 | 7.25 | 7.52 | 7.24 | 1878123 |
| 1776378900 | 7.22 | 0.56 | 8.41 | 6.68 | 7.24 | 6.6415 | 2660035 |
| 1776292500 | 6.66 | 0.1 | 1.52 | 6.59 | 6.735 | 6.53 | 1440739 |
| 1776206100 | 6.5599999 | 0.13 | 2.02 | 6.45 | 6.57 | 6.39 | 1003879 |
| 1776119700 | 6.43 | 0.16 | 2.55 | 6.25 | 6.4349999 | 6.2 | 1239757 |
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.
