Premium
Stagwell Inc (STGW)
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 | -0.3389 | -5.49270664506 | 6.17 | 6.395 | 5.8311 | 575012 | 6.02769384 | CS |
| 4 | -0.8889 | -13.2276785714 | 6.72 | 7.48 | 5.8311 | 561591 | 6.24353825 | CS |
| 12 | -0.9589 | -14.1222385862 | 6.79 | 7.48 | 5.81 | 396174 | 6.33833298 | CS |
| 26 | -1.4689 | -20.1219178082 | 7.3 | 8.18 | 5.81 | 452005 | 6.9008068 | CS |
| 52 | -0.0489 | -0.831632653061 | 5.88 | 8.18 | 5.2925 | 491272 | 6.691824 | CS |
| 156 | -1.9889 | -25.4335038363 | 7.82 | 9.23 | 3.825 | 601635 | 6.50147707 | CS |
| 260 | 0.2211 | 3.94117647059 | 5.61 | 11.04 | 3.825 | 588960 | 6.76004338 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 5.99 | 0.05 | 0.84 | 5.99 | 6.105 | 5.94 | 655299 |
| 1741905300 | 5.94 | -0.02 | -0.34 | 5.97 | 6.175 | 5.94 | 436740 |
| 1741818900 | 5.96 | -0.01 | -0.17 | 5.97 | 6.025 | 5.91 | 885328 |
| 1741732500 | 5.97 | -0.14 | -2.29 | 6.11 | 6.17 | 5.96 | 589601 |
| 1741646100 | 6.11 | -0.12 | -1.93 | 6.22 | 6.3949999 | 6.07 | 522111 |
| 1741390500 | 6.23 | 0.05 | 0.81 | 6.17 | 6.26 | 6.035 | 441282 |
| 1741304100 | 6.18 | -0.05 | -0.80 | 6.17 | 6.22 | 6.0599999 | 605005 |
| 1741217700 | 6.23 | 0.2 | 3.32 | 6.03 | 6.275 | 6.0199999 | 730294 |
| 1741131300 | 6.03 | -0.16 | -2.58 | 6.15 | 6.305 | 5.865 | 1110112 |
| 1741044900 | 6.19 | -0.3 | -4.62 | 6.53 | 6.55 | 6.165 | 683341 |
| 1740785700 | 6.49 | 0.13 | 2.04 | 6.45 | 6.565 | 6.335 | 599809 |
| 1740699300 | 6.36 | -0.35 | -5.22 | 6.98 | 7.48 | 6.3099999 | 678287 |
| 1740612900 | 6.71 | -0.02 | -0.30 | 6.75 | 6.8 | 6.67 | 367783 |
| 1740526500 | 6.73 | 0.07 | 1.05 | 6.67 | 6.78 | 6.57 | 388834 |
| 1740440100 | 6.66 | 0.36 | 5.71 | 6.35 | 6.75 | 6.3122999 | 495676 |
| 1740180900 | 6.3 | 0.15 | 2.44 | 6.6 | 6.71 | 6.29 | 655966 |
| 1740094500 | 6.15 | -0.06 | -0.97 | 6.17 | 6.2 | 6.035 | 431279 |
| 1740008100 | 6.21 | -0.23 | -3.57 | 6.34 | 6.34 | 6.125 | 317755 |
| 1739921700 | 6.44 | -0.06 | -0.92 | 6.57 | 6.575 | 6.41 | 415915 |
| 1739576100 | 6.5 | -0.25 | -3.70 | 6.72 | 6.755 | 6.49 | 315118 |
| 1739489700 | 6.75 | 0.51 | 8.17 | 6.34 | 6.82 | 6.3 | 680275 |
| 1739403300 | 6.24 | -0.15 | -2.35 | 6.2699999 | 6.29 | 6.115 | 197640 |
| 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 | 6.35 | 6.405 | 6.24 | 223585 |
| 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 | 6.24 | 6.38 | 6.2182 | 249299 |
| 1738625700 | 6.24 | 0 | 0.00 | 6.1 | 6.285 | 6.04 | 276223 |
| 1738366500 | 6.24 | -0.16 | -2.50 | 6.42 | 6.5 | 6.23 | 301219 |
| 1738280100 | 6.4 | -0.13 | -1.99 | 6.58 | 6.625 | 6.38 | 205517 |
| 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 | 6.59 | 6.69 | 6.5199999 | 279867 |
| 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 | 6.08 | 6.15 | 5.8099999 | 377373 |
| 1736379300 | 6.21 | 0.03 | 0.49 | 6.19 | 6.3 | 6.1 | 300650 |
| 1736292900 | 6.18 | -0.23 | -3.59 | 6.4 | 6.45 | 6.09 | 610034 |
| 1736206500 | 6.41 | -0.09 | -1.38 | 6.5 | 6.57 | 6.39 | 350485 |
| 1735947300 | 6.5 | 0.03 | 0.46 | 6.48 | 6.55 | 6.415 | 214523 |
| 1735860900 | 6.47 | -0.11 | -1.67 | 6.64 | 6.68 | 6.385 | 273591 |
| 1735688100 | 6.58 | -0.02 | -0.30 | 6.61 | 6.69 | 6.54 | 285724 |
| 1735601700 | 6.6 | -0.04 | -0.60 | 6.65 | 6.7 | 6.525 | 264182 |
| 1735342500 | 6.64 | -0.14 | -2.06 | 6.73 | 6.76 | 6.535 | 309133 |
| 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 | 257717 |
| 1734737700 | 6.82 | -0.06 | -0.87 | 6.79 | 6.95 | 6.73 | 621512 |
| 1734651300 | 6.88 | -0.06 | -0.86 | 7.04 | 7.24 | 6.835 | 308716 |
| 1734564900 | 6.94 | -0.21 | -2.94 | 7.21 | 7.4 | 6.88 | 507350 |
| 1734478500 | 7.15 | -0.05 | -0.69 | 7.17 | 7.275 | 7.005 | 323826 |
| 1734392100 | 7.2 | -0.09 | -1.23 | 7.31 | 7.375 | 7.1101 | 332354 |
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
