Premium
Star Holdings (STHO)
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 | 0.24 | 2.67260579065 | 8.98 | 9.2 | 8.66 | 17072 | 9.01918251 | CS |
| 4 | 0.77 | 9.1124260355 | 8.45 | 9.2 | 8.38 | 12601 | 8.84231532 | CS |
| 12 | 1.16 | 14.3920595533 | 8.06 | 9.2 | 7.32 | 19714 | 8.32209837 | CS |
| 26 | 1.62 | 21.3157894737 | 7.6 | 9.22 | 7.32 | 34687 | 8.21012912 | CS |
| 52 | 1.8 | 24.2587601078 | 7.42 | 9.25 | 7.01 | 50790 | 7.95888677 | CS |
| 156 | -5.88 | -38.940397351 | 15.1 | 16 | 6.055 | 63705 | 10.30709112 | CS |
| 260 | -8.81 | -48.8630061009 | 18.03 | 19.575 | 6.055 | 75995 | 11.73793682 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 9.22 | 0.09 | 0.99 | 9.22 | 9.22 | 9.11 | 15294 |
| 1781217300 | 9.13 | 0.16 | 1.78 | 9.08 | 9.15 | 8.98 | 24510 |
| 1781130900 | 8.97 | -0.1 | -1.10 | 9.1 | 9.1 | 8.95 | 6380 |
| 1781044500 | 9.07 | 0.16 | 1.80 | 9 | 9.2 | 8.9949999 | 7756 |
| 1780958100 | 8.91 | -0.1 | -1.05 | 8.97 | 9.13 | 8.865 | 22463 |
| 1780698900 | 9.005 | 0.01 | 0.06 | 8.98 | 9.1 | 8.66 | 24250 |
| 1780612500 | 9 | 0.13 | 1.47 | 8.95 | 9.02 | 8.82 | 13925 |
| 1780526100 | 8.8699999 | 0 | 0.00 | 8.88 | 8.91 | 8.76 | 3614 |
| 1780439700 | 8.8699999 | -0.01 | -0.11 | 8.95 | 8.95 | 8.7 | 16900 |
| 1780353300 | 8.88 | 0 | 0.00 | 8.89 | 8.9 | 8.695 | 19244 |
| 1780094100 | 8.88 | 0.03 | 0.34 | 8.88 | 8.92 | 8.72 | 13739 |
| 1780007700 | 8.85 | 0.04 | 0.45 | 8.81 | 8.91 | 8.8 | 7305 |
| 1779921300 | 8.81 | 0.05 | 0.57 | 8.81 | 8.95 | 8.72 | 17915 |
| 1779834900 | 8.76 | 0.15 | 1.74 | 8.75 | 8.8 | 8.51 | 5869 |
| 1779489300 | 8.61 | 0.06 | 0.70 | 8.57 | 8.7 | 8.5521999 | 8285 |
| 1779402900 | 8.55 | 0 | 0.00 | 8.51 | 8.6298999 | 8.5 | 14256 |
| 1779316500 | 8.55 | 0.05 | 0.59 | 8.57 | 8.67 | 8.5 | 7084 |
| 1779230100 | 8.5 | 0.02 | 0.24 | 8.5 | 8.6499 | 8.48 | 9470 |
| 1779143700 | 8.48 | 0.1 | 1.19 | 8.4 | 8.53 | 8.4 | 9130 |
| 1778884500 | 8.38 | -0.18 | -2.10 | 8.45 | 8.53 | 8.38 | 7323 |
| 1778798100 | 8.56 | -0.08 | -0.93 | 8.71 | 8.81 | 8.56 | 7591 |
| 1778711700 | 8.64 | -0.03 | -0.35 | 8.82 | 8.82 | 8.64 | 28761 |
| 1778625300 | 8.67 | -0.08 | -0.91 | 8.65 | 8.92 | 8.65 | 10756 |
| 1778538900 | 8.75 | 0.02 | 0.23 | 8.74 | 8.855 | 8.635 | 14009 |
| 1778279700 | 8.73 | -0.11 | -1.19 | 8.7899999 | 8.98 | 8.6501 | 16434 |
| 1778193300 | 8.835 | 0.03 | 0.28 | 8.86 | 9.005 | 8.725 | 12932 |
| 1778106900 | 8.81 | 0.24 | 2.80 | 8.6199999 | 8.92 | 8.6199999 | 22773 |
| 1778020500 | 8.57 | 0.33 | 4.00 | 8.35 | 8.6 | 8.35 | 32544 |
| 1777934100 | 8.24 | -0.2 | -2.37 | 8.44 | 8.49 | 8.24 | 17938 |
| 1777674900 | 8.44 | -0.13 | -1.52 | 8.5 | 8.5 | 8.35 | 19624 |
| 1777588500 | 8.57 | 0.26 | 3.13 | 8.28 | 8.57 | 8.25 | 10830 |
| 1777502100 | 8.31 | -0.11 | -1.31 | 8.34 | 8.41 | 8.27 | 7470 |
| 1777415700 | 8.42 | 0.03 | 0.36 | 8.39 | 8.43 | 8.355 | 4821 |
| 1777329300 | 8.39 | 0.09 | 1.08 | 8.3 | 8.46 | 8.3 | 14056 |
| 1777070100 | 8.3 | -0.04 | -0.48 | 8.34 | 8.4099 | 8.18 | 28434 |
| 1776983700 | 8.34 | 0.11 | 1.28 | 8.13 | 8.395 | 8.13 | 9723 |
| 1776897300 | 8.235 | -0.18 | -2.08 | 8.46 | 8.46 | 8.18 | 15852 |
| 1776810900 | 8.41 | 0.01 | 0.12 | 8.4149999 | 8.53 | 8.38 | 14794 |
| 1776724500 | 8.4 | -0.13 | -1.52 | 8.53 | 8.565 | 8.36 | 17173 |
| 1776465300 | 8.53 | 0.26 | 3.14 | 8.36 | 8.59 | 8.36 | 10015 |
| 1776378900 | 8.27 | -0.23 | -2.71 | 8.52 | 8.5399999 | 8.27 | 11722 |
| 1776292500 | 8.5 | 0.08 | 0.95 | 8.34 | 8.61 | 8.34 | 64867 |
| 1776206100 | 8.42 | 0.16 | 1.94 | 8.25 | 8.42 | 8.17 | 46242 |
| 1776119700 | 8.26 | -0.05 | -0.60 | 8.2899999 | 8.2899999 | 8.13 | 41637 |
| 1775860500 | 8.31 | 0.09 | 1.09 | 8.16 | 8.36 | 8.16 | 8510 |
| 1775774100 | 8.22 | 0.13 | 1.61 | 8.01 | 8.32 | 8 | 32315 |
| 1775687700 | 8.09 | 0.11 | 1.38 | 8.1199999 | 8.33 | 8.055 | 34291 |
| 1775601300 | 7.98 | -0.08 | -0.99 | 8.01 | 8.16 | 7.7378 | 18890 |
| 1775514900 | 8.06 | -0.04 | -0.49 | 8.08 | 8.2 | 8.025 | 14452 |
| 1775169300 | 8.1 | 0.56 | 7.43 | 7.54 | 8.19 | 7.51 | 82581 |
| 1775082900 | 7.54 | -0.03 | -0.40 | 7.56 | 7.76 | 7.505 | 15279 |
| 1774996500 | 7.57 | 0.2 | 2.71 | 7.41 | 7.66 | 7.32 | 31532 |
| 1774910100 | 7.37 | 0.02 | 0.27 | 7.43 | 7.565 | 7.35 | 18143 |
| 1774650900 | 7.35 | -0.31 | -4.05 | 7.54 | 7.74 | 7.33 | 39431 |
| 1774564500 | 7.66 | -0.06 | -0.78 | 7.59 | 7.85 | 7.59 | 15905 |
| 1774478100 | 7.72 | -0.12 | -1.53 | 7.94 | 8.07 | 7.72 | 12790 |
| 1774391700 | 7.84 | -0.13 | -1.63 | 7.83 | 8.0801 | 7.825 | 41449 |
| 1774305300 | 7.97 | 0.21 | 2.71 | 7.83 | 8.0399999 | 7.77 | 16283 |
| 1774046100 | 7.76 | -0.35 | -4.32 | 8.06 | 8.1 | 7.61 | 81334 |
| 1773959700 | 8.11 | -0.01 | -0.12 | 7.98 | 8.17 | 7.95 | 21999 |
| 1773873300 | 8.1199999 | -0.08 | -0.98 | 8.2 | 8.2 | 8.1199999 | 19988 |
| 1773786900 | 8.2 | 0.14 | 1.74 | 8.09 | 8.25 | 8.09 | 21275 |
| 1773700500 | 8.06 | 0.08 | 1.00 | 7.98 | 8.222 | 7.93 | 9986 |
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.
