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 | 0.08 | 0.876232201533 | 9.13 | 9.287 | 8.99 | 9687 | 9.10500516 | CS |
| 4 | 0.24 | 2.67558528428 | 8.97 | 9.287 | 8.755 | 17019 | 9.03027888 | CS |
| 12 | 0.92 | 11.097708082 | 8.29 | 9.287 | 8.13 | 16939 | 8.70773703 | CS |
| 26 | 1.03 | 12.5916870416 | 8.18 | 9.287 | 7.32 | 29806 | 8.3593918 | CS |
| 52 | 1.39 | 17.7749360614 | 7.82 | 9.287 | 7.01 | 39146 | 8.05895872 | CS |
| 156 | -5.62 | -37.8961564396 | 14.83 | 16 | 6.055 | 61801 | 10.1531415 | CS |
| 260 | -8.82 | -48.918469218 | 18.03 | 19.575 | 6.055 | 74993 | 11.72710511 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 9.23 | 0.11 | 1.21 | 9.18 | 9.23 | 9.07 | 2858 |
| 1782945300 | 9.1199999 | -0.01 | -0.11 | 9.05 | 9.287 | 9.05 | 12214 |
| 1782858900 | 9.13 | 0.09 | 1.00 | 8.99 | 9.15 | 8.99 | 11095 |
| 1782772500 | 9.0399999 | -0.14 | -1.53 | 9.13 | 9.14 | 9.0399999 | 12579 |
| 1782513300 | 9.18 | 0.18 | 2.00 | 8.96 | 9.18 | 8.8 | 49757 |
| 1782426900 | 9 | 0 | 0.00 | 8.97 | 9.0395 | 8.9 | 7772 |
| 1782340500 | 9 | 0.09 | 1.01 | 8.8699999 | 9.02 | 8.8 | 10531 |
| 1782254100 | 8.91 | 0.1 | 1.14 | 8.82 | 8.95 | 8.82 | 3386 |
| 1782167700 | 8.81 | -0.16 | -1.78 | 8.95 | 8.99 | 8.785 | 19531 |
| 1781822100 | 8.97 | 0.08 | 0.90 | 8.97 | 9.01 | 8.901 | 25400 |
| 1781735700 | 8.89 | -0.21 | -2.31 | 9.08 | 9.145 | 8.755 | 54830 |
| 1781649300 | 9.1 | -0.02 | -0.22 | 9.13 | 9.17 | 9.095 | 10930 |
| 1781562900 | 9.1199999 | -0.1 | -1.08 | 9.24 | 9.2452 | 9.07 | 9048 |
| 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 | 64757 |
| 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 |
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.
