Premium
Steel Dynamics Inc (STLD)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 0.661949326638 | 131.43 | 137.2999 | 126.135 | 2135725 | 131.81436435 | CS |
| 4 | 7.79 | 6.25652558027 | 124.51 | 137.2999 | 120.66 | 1839902 | 128.18831883 | CS |
| 12 | -11.42 | -7.94600612302 | 143.72 | 148.81 | 110.91 | 1643602 | 127.1762238 | CS |
| 26 | 15.94 | 13.6988655895 | 116.36 | 155.56 | 104.6 | 1479984 | 126.89813081 | CS |
| 52 | 10.69 | 8.79039552668 | 121.61 | 155.56 | 104.6 | 1344952 | 128.8202437 | CS |
| 156 | 71.49 | 117.562900839 | 60.81 | 155.56 | 59.04 | 1657163 | 104.78728892 | CS |
| 260 | 103.09 | 352.927079767 | 29.21 | 155.56 | 14.98 | 1842671 | 76.64557673 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 132.3 | -2.56 | -1.90 | 133.58 | 134.69999 | 132.18 | 2189773 |
| 1739316900 | 134.86 | 1.99 | 1.50 | 134.44 | 137.2999 | 133.19999 | 2616407 |
| 1739230500 | 132.87 | 6.16 | 4.86 | 133.72 | 135 | 131.84 | 2785821 |
| 1738971300 | 126.71 | -2.25 | -1.74 | 129.05 | 131.025 | 126.135 | 1408764 |
| 1738884900 | 128.96 | -0.46 | -0.36 | 131.43 | 132.18 | 127.09 | 1621400 |
| 1738798500 | 129.41999 | 3.04 | 2.41 | 126.49 | 129.56 | 125.99 | 1618225 |
| 1738712100 | 126.38 | -1.54 | -1.20 | 125.27 | 126.8 | 124 | 1880263 |
| 1738625700 | 127.92 | -0.28 | -0.22 | 127.625 | 129.41999 | 125.41 | 1927054 |
| 1738366500 | 128.19999 | -2.51 | -1.92 | 130.09 | 131.44999 | 127.1 | 2064625 |
| 1738280100 | 130.71 | 1.54 | 1.19 | 129.84 | 130.8 | 128.22999 | 2036788 |
| 1738193700 | 129.16999 | 2.12 | 1.67 | 127.24 | 129.41999 | 126.7 | 1455212 |
| 1738107300 | 127.05 | 5.04 | 4.13 | 122.75 | 127.26 | 120.66 | 2133786 |
| 1738020900 | 122.01 | -0.34 | -0.28 | 121.91 | 123 | 121.17 | 1442204 |
| 1737761700 | 122.35 | -0.54 | -0.44 | 126.7 | 126.7 | 122.16 | 1630964 |
| 1737675300 | 122.885 | 0 | 0.00 | 122.885 | 122.885 | 122.885 | 0 |
| 1737588900 | 122.885 | -1.81 | -1.45 | 125.36 | 125.36 | 122.59 | 1816037 |
| 1737502500 | 124.69 | -1.14 | -0.91 | 127.89 | 128.5 | 124.345 | 1912236 |
| 1737156900 | 125.83 | 0.83 | 0.66 | 125.97 | 127.71 | 125.225 | 1359764 |
| 1737070500 | 125 | -0.14 | -0.11 | 124.51 | 125.69 | 124.32 | 875278 |
| 1736984100 | 125.14 | 1.62 | 1.31 | 126 | 126.9599 | 123.96 | 1361140 |
| 1736897700 | 123.52 | 0.25 | 0.20 | 123.36 | 124.25 | 121.71 | 1382255 |
| 1736811300 | 123.27 | 6.94 | 5.97 | 116.23 | 123.81 | 115.37 | 2704264 |
| 1736552100 | 116.33 | -0.15 | -0.13 | 114.98 | 117.33 | 114.81 | 1726331 |
| 1736379300 | 116.48 | -3.33 | -2.78 | 119.34 | 119.65 | 115.4325 | 1518863 |
| 1736292900 | 119.81 | 1.17 | 0.99 | 119.67 | 121.34 | 118.73 | 1948694 |
| 1736206500 | 118.64 | 5.49 | 4.85 | 116.98 | 119.95 | 116.705 | 2088531 |
| 1735947300 | 113.15 | 1.22 | 1.09 | 112.975 | 113.815 | 110.91 | 2213580 |
| 1735860900 | 111.93 | -2.14 | -1.88 | 115.51 | 115.86 | 111.74 | 1185438 |
| 1735688100 | 114.07 | 0.27 | 0.24 | 113.62 | 115.07 | 113.4 | 860483 |
| 1735601700 | 113.8 | -1.97 | -1.70 | 115 | 115 | 113.73 | 890627 |
| 1735342500 | 115.77 | -1.32 | -1.13 | 116.34 | 118.3 | 115.28 | 782063 |
| 1735256100 | 117.09 | 0.03 | 0.03 | 116 | 117.48 | 115.5 | 757207 |
| 1735077840 | 117.06 | 1.31 | 1.13 | 115.12 | 117.48 | 115.08 | 512700 |
| 1734996900 | 115.75 | 0.06 | 0.05 | 115.6 | 116.38 | 114.375 | 1254062 |
| 1734737700 | 115.69 | 0.4 | 0.35 | 114.43 | 116.85 | 114.22 | 4203346 |
| 1734651300 | 115.29 | -1.47 | -1.26 | 118.86 | 119.14 | 114.79 | 1829553 |
| 1734564900 | 116.76 | -1.82 | -1.53 | 118.75 | 120.81 | 116.66 | 1932525 |
| 1734478500 | 118.58 | -3.13 | -2.57 | 121.29 | 121.59 | 118.02 | 1557873 |
| 1734392100 | 121.71 | -0.66 | -0.54 | 120.69 | 123.9 | 120.25 | 2250572 |
| 1734132900 | 122.37 | -4.54 | -3.58 | 125.645 | 126.39 | 121.93 | 1631520 |
| 1734046500 | 126.91 | -6.64 | -4.97 | 131.08 | 131.165 | 126.63 | 1748034 |
| 1733960100 | 133.55 | -1.74 | -1.29 | 135.06 | 135.22999 | 133.445 | 1475817 |
| 1733873700 | 135.29 | -2.96 | -2.14 | 136.735 | 137.415 | 134.4 | 1519201 |
| 1733787300 | 138.25 | 1.35 | 0.99 | 137.22999 | 139.44999 | 137.22999 | 1286393 |
| 1733528100 | 136.9 | -1.8 | -1.30 | 139.02 | 139.04499 | 136.72 | 1265014 |
| 1733441700 | 138.69999 | -2.68 | -1.90 | 141.21 | 141.21 | 137.75 | 1436747 |
| 1733355300 | 141.38 | -1.82 | -1.27 | 143.145 | 143.63 | 140.69 | 1089192 |
| 1733268900 | 143.19999 | -1.61 | -1.11 | 145.72999 | 145.85 | 142.465 | 1625170 |
| 1733182500 | 144.81 | -0.46 | -0.32 | 145.24 | 146.05 | 144.47999 | 1034341 |
| 1732917840 | 145.27 | 1.44 | 1.00 | 144.7491 | 146.08 | 144.13 | 548253 |
| 1732750500 | 143.83 | 0.2 | 0.14 | 144.5 | 145.43 | 142.505 | 1031329 |
| 1732664100 | 143.63 | -1.35 | -0.93 | 147.12 | 148.81 | 143.21 | 951912 |
| 1732577700 | 144.97999 | 1.41 | 0.98 | 144.22999 | 146.63 | 143.63 | 1919958 |
| 1732318500 | 143.57 | -1.39 | -0.96 | 144.08 | 146.34 | 142.52 | 1699119 |
| 1732232100 | 144.96 | 0.92 | 0.64 | 143.72 | 147.18 | 143.18 | 1671557 |
| 1732145700 | 144.04 | 3.8 | 2.71 | 141.6999 | 144.94999 | 141.26 | 2179537 |
| 1732059300 | 140.24 | -0.45 | -0.32 | 139 | 140.495 | 138.84 | 1559454 |
| 1731972900 | 140.69 | 1.28 | 0.92 | 138.35 | 141.47999 | 138.07 | 1095264 |
| 1731713700 | 139.41 | 1.6 | 1.16 | 139.07 | 140.47 | 138.19999 | 1293689 |
| 1731627300 | 137.81 | -4.09 | -2.88 | 141.88999 | 141.88999 | 136.72 | 1619302 |
| 1731540900 | 141.9 | -2.45 | -1.70 | 143.93369 | 144.87 | 141.66999 | 1149735 |
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
