Premium
Steel Dynamics Inc (STLD)
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 | -18.02 | -6.62524357513 | 271.99 | 288.74 | 249.85 | 1120996 | 274.79987167 | CS |
| 4 | 25.92 | 11.3659285244 | 228.05 | 288.74 | 227.1025 | 1136225 | 264.9405059 | CS |
| 12 | 82.53 | 48.139290714 | 171.44 | 288.74 | 169.905 | 1101236 | 230.11814477 | CS |
| 26 | 81.09 | 46.9053678852 | 172.88 | 288.74 | 162.16 | 1217317 | 201.92265419 | CS |
| 52 | 122.67 | 93.4272658035 | 131.3 | 288.74 | 119.89 | 1259062 | 170.47939268 | CS |
| 156 | 152.87 | 151.206726014 | 101.1 | 288.74 | 95.525 | 1344093 | 137.4351688 | CS |
| 260 | 195.96 | 337.803826926 | 58.01 | 288.74 | 50.54 | 1626956 | 109.35046683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 249.91 | -20.22 | -7.49 | 261.89999 | 261.99 | 248.05 | 4526555 |
| 1781735700 | 270.13 | -4.16 | -1.52 | 272.33 | 276.385 | 265.2 | 1145898 |
| 1781649300 | 274.29 | 2.1 | 0.77 | 273.85 | 278.973 | 272.2 | 1239861 |
| 1781562900 | 272.19 | -10.57 | -3.74 | 288 | 288.74 | 270.51 | 1613634 |
| 1781303700 | 282.76 | 3.21 | 1.15 | 283.74 | 285.88 | 279.64999 | 800000 |
| 1781217300 | 279.55 | 11.21 | 4.18 | 271.99 | 281.58999 | 270.52499 | 805587 |
| 1781130900 | 268.33999 | -1.46 | -0.54 | 270.31 | 274.69 | 267.455 | 1225832 |
| 1781044500 | 269.8 | 2.6 | 0.97 | 270.97 | 273 | 259.52 | 870736 |
| 1780958100 | 267.2 | -1.3 | -0.48 | 270.01 | 270.49 | 265.43 | 1115580 |
| 1780698900 | 268.5 | -8.35 | -3.02 | 273.89 | 276.18 | 265.62 | 1120727 |
| 1780612500 | 276.85 | 1.72 | 0.63 | 274.58 | 280.48989 | 270.01 | 890516 |
| 1780526100 | 275.13 | 3.72 | 1.37 | 272.495 | 277.79 | 267.33999 | 1052856 |
| 1780439700 | 271.41 | 9.82 | 3.75 | 263.32 | 273.55 | 260.33 | 1090075 |
| 1780353300 | 261.58999 | 1.44 | 0.55 | 257.33 | 262.24 | 255.2 | 901924 |
| 1780094100 | 260.14999 | -0.6 | -0.23 | 259.27999 | 263.08999 | 257.955 | 2119349 |
| 1780007700 | 260.75 | 2.53 | 0.98 | 257.01 | 261.83499 | 250.51 | 1256729 |
| 1779921300 | 258.22 | 7.73 | 3.09 | 250.49 | 259.91 | 248.19 | 1282138 |
| 1779834900 | 250.49 | 10.46 | 4.36 | 241.68 | 250.68 | 240.73 | 1069954 |
| 1779489300 | 240.03 | 8.19 | 3.53 | 233.94 | 242.945 | 233.16 | 1188004 |
| 1779402900 | 231.84 | 3.54 | 1.55 | 228.05 | 232.8 | 227.1025 | 798873 |
| 1779316500 | 228.3 | 4.93 | 2.21 | 224.52 | 228.49 | 222.34 | 934007 |
| 1779230100 | 223.37 | -5.21 | -2.28 | 223.28 | 224.56 | 219.03 | 1251781 |
| 1779143700 | 228.58 | -0.76 | -0.33 | 229.32 | 230.09 | 225.91 | 758814 |
| 1778884500 | 229.34 | -5.34 | -2.28 | 230.05 | 231.33 | 226.75 | 1020344 |
| 1778798100 | 234.68 | -2.4 | -1.01 | 238.79 | 238.85 | 232.39 | 937488 |
| 1778711700 | 237.08 | 4.28 | 1.84 | 233.62 | 238.07 | 233.1 | 1191233 |
| 1778625300 | 232.8 | -3.17 | -1.34 | 234.32 | 235.1499 | 230.26 | 954572 |
| 1778538900 | 235.97 | 0.87 | 0.37 | 235.55 | 238.26 | 234.42 | 755869 |
| 1778279700 | 235.1 | 2.18 | 0.94 | 234.55 | 237.34 | 232.05 | 896506 |
| 1778193300 | 232.92 | -8.93 | -3.69 | 242.99 | 242.99 | 231.54 | 1142648 |
| 1778106900 | 241.85 | 4.39 | 1.85 | 240.435 | 243.725 | 238.0875 | 972475 |
| 1778020500 | 237.46 | 7.64 | 3.32 | 232.43 | 238.735 | 231 | 1128089 |
| 1777934100 | 229.82 | 0.55 | 0.24 | 229.11 | 229.94 | 226.245 | 796971 |
| 1777674900 | 229.27 | 0.61 | 0.27 | 228.58 | 230.94 | 225.9 | 940831 |
| 1777588500 | 228.66 | 4.29 | 1.91 | 224.25 | 229.7799 | 222.13 | 1099071 |
| 1777502100 | 224.37 | -2.59 | -1.14 | 227.005 | 228.96 | 223.3 | 864892 |
| 1777415700 | 226.96 | 1.92 | 0.85 | 224.86 | 228.1699 | 220.81 | 1190423 |
| 1777329300 | 225.04 | -1.75 | -0.77 | 225.8 | 227.57 | 223.24 | 892353 |
| 1777070100 | 226.79 | 1.74 | 0.77 | 225.13 | 228.07 | 220.66 | 1181997 |
| 1776983700 | 225.05 | -2.41 | -1.06 | 227.8 | 229 | 222 | 1712799 |
| 1776897300 | 227.46 | 7.25 | 3.29 | 224.16 | 228.19 | 222.46 | 1757081 |
| 1776810900 | 220.21 | 10.86 | 5.19 | 211.99 | 225.8399 | 211.13 | 2451335 |
| 1776724500 | 209.35 | 9.03 | 4.51 | 200.97 | 211.75 | 199.91 | 2205626 |
| 1776465300 | 200.32 | 4.57 | 2.33 | 196.05 | 202.585 | 196.02 | 1207509 |
| 1776378900 | 195.75 | 1.64 | 0.84 | 194.11 | 197.75 | 194.11 | 783734 |
| 1776292500 | 194.11 | -1.19 | -0.61 | 194.13 | 195.78 | 191.15 | 1118949 |
| 1776206100 | 195.3 | -0.17 | -0.09 | 195.31 | 197.83 | 194.52 | 962838 |
| 1776119700 | 195.47 | 4.9 | 2.57 | 189.38 | 195.55 | 189.31 | 924647 |
| 1775860500 | 190.57 | 0.57 | 0.30 | 192.55 | 193.4399 | 190.33 | 801260 |
| 1775774100 | 190 | 2.44 | 1.30 | 186.71 | 190.32 | 186.71 | 898858 |
| 1775687700 | 187.56 | 10.37 | 5.85 | 184.385 | 187.84 | 183.65 | 785350 |
| 1775601300 | 177.19 | 0.66 | 0.37 | 175.96 | 179.27 | 174.84 | 1034154 |
| 1775514900 | 176.53 | -3.67 | -2.04 | 178.64 | 180.75 | 174.22 | 687193 |
| 1775169300 | 180.2 | -2.65 | -1.45 | 179.27 | 184.25 | 177.8042 | 937835 |
| 1775082900 | 182.85 | 2.85 | 1.58 | 181.97 | 184.94 | 181.2 | 1032625 |
| 1774996500 | 180 | 8.22 | 4.79 | 173 | 180.365 | 171.36 | 1131360 |
| 1774910100 | 171.78 | 0.81 | 0.47 | 172.64 | 175.51 | 171.06 | 919670 |
| 1774650900 | 170.97 | -3.45 | -1.98 | 173.32 | 174.39 | 169.905 | 979670 |
| 1774564500 | 174.42 | 0.95 | 0.55 | 171.44 | 175.06 | 171.44 | 1030145 |
| 1774478100 | 173.47 | 3.77 | 2.22 | 172.52 | 174.86 | 172.29 | 1191783 |
| 1774391700 | 169.7 | 3.06 | 1.84 | 166.63 | 170.41 | 165.74 | 1273507 |
| 1774305300 | 166.63999 | 2.69 | 1.64 | 169.74 | 170.91 | 166.115 | 1885218 |
| 1774046100 | 163.94999 | -3.61 | -2.15 | 167.81 | 168.495 | 163.19 | 894368 |
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.
