Premium
Strategic Education Inc (STRA)
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 | 2.83 | 3.73498746206 | 75.77 | 79.66 | 74.79 | 368200 | 77.55592718 | CS |
| 4 | 1.82 | 2.37040896067 | 76.78 | 82.9 | 73.015 | 285659 | 77.80847061 | CS |
| 12 | -4.92 | -5.8908045977 | 83.52 | 85.445 | 69.7 | 288879 | 78.39972962 | CS |
| 26 | -2.57 | -3.1661944068 | 81.17 | 87.375 | 69.7 | 278069 | 79.79160508 | CS |
| 52 | -7.32 | -8.51955307263 | 85.92 | 87.375 | 69.7 | 222164 | 79.82113203 | CS |
| 156 | 10.89 | 16.0832964112 | 67.71 | 124 | 64.53 | 165212 | 86.52099177 | CS |
| 260 | 2.83 | 3.73498746206 | 75.77 | 124 | 48.01 | 163459 | 80.39564294 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 78.85 | 2.24 | 2.92 | 76.98 | 79.66 | 76.8 | 669018 |
| 1782426900 | 76.61 | -0.3 | -0.39 | 77.065 | 78.3799 | 76.23 | 156022 |
| 1782340500 | 76.91 | -0.23 | -0.30 | 77.14 | 78.005 | 76.31 | 222795 |
| 1782254100 | 77.14 | 0.69 | 0.90 | 77.23 | 77.99 | 76.24 | 439017 |
| 1782167700 | 76.45 | 1.12 | 1.49 | 75.77 | 76.92 | 74.79 | 354150 |
| 1781822100 | 75.33 | 0.16 | 0.21 | 75.185 | 75.585 | 74.13 | 540560 |
| 1781735700 | 75.17 | -0.1 | -0.13 | 75.72 | 75.765 | 74.43 | 215918 |
| 1781649300 | 75.27 | 1.24 | 1.67 | 74.51 | 75.8 | 74.4 | 295219 |
| 1781562900 | 74.03 | -3.38 | -4.37 | 76.88 | 77.375 | 73.015 | 377233 |
| 1781303700 | 77.41 | -2.44 | -3.06 | 79.84 | 80.04 | 77.335 | 257014 |
| 1781217300 | 79.85 | -1.67 | -2.05 | 81.51 | 81.685 | 79.78 | 227507 |
| 1781130900 | 81.52 | 1.01 | 1.25 | 80.95 | 82.9 | 79.8 | 211333 |
| 1781044500 | 80.51 | -0.33 | -0.41 | 80.74 | 82.1499 | 79.72 | 290204 |
| 1780958100 | 80.84 | -0.74 | -0.91 | 80.86 | 82.39 | 80.76 | 139956 |
| 1780698900 | 81.58 | 1.04 | 1.29 | 81.13 | 82.5076 | 81.13 | 187274 |
| 1780612500 | 80.54 | 1.49 | 1.88 | 79.97 | 82.15 | 79.9 | 223207 |
| 1780526100 | 79.05 | -0.11 | -0.14 | 78.26 | 79.14 | 77.63 | 176500 |
| 1780439700 | 79.16 | -0.23 | -0.29 | 78.94 | 80 | 78.05 | 190545 |
| 1780353300 | 79.39 | 2.64 | 3.44 | 76.78 | 79.4 | 76.04 | 254058 |
| 1780094100 | 76.75 | -0.45 | -0.58 | 77.2 | 77.935 | 76.48 | 243400 |
| 1780007700 | 77.2 | -0.09 | -0.12 | 77.86 | 78.5 | 76.565 | 196022 |
| 1779921300 | 77.29 | -0.54 | -0.69 | 77.52 | 78.76 | 76.15 | 409161 |
| 1779834900 | 77.83 | -0.67 | -0.85 | 78.01 | 78.8 | 76.97 | 177663 |
| 1779489300 | 78.5 | -0.31 | -0.39 | 78.1 | 78.745 | 77.76 | 163615 |
| 1779402900 | 78.81 | -1.18 | -1.48 | 79.16 | 79.845 | 76.02 | 269719 |
| 1779316500 | 79.99 | -0.05 | -0.06 | 80.04 | 80.28 | 78.7119 | 232978 |
| 1779230100 | 80.04 | -0.95 | -1.17 | 81.5 | 82.075 | 79.885 | 272948 |
| 1779143700 | 80.99 | 2.2 | 2.79 | 78.77 | 81.35 | 77.79 | 265853 |
| 1778884500 | 78.79 | -0.24 | -0.30 | 79.04 | 79.3 | 78.085 | 279735 |
| 1778798100 | 79.03 | 0.29 | 0.37 | 79.24 | 80.065 | 78.86 | 239446 |
| 1778711700 | 78.74 | 0.21 | 0.27 | 78.26 | 79.175 | 77.695 | 357072 |
| 1778625300 | 78.53 | 0.92 | 1.19 | 78.025 | 79 | 77.695 | 211324 |
| 1778538900 | 77.61 | -2.57 | -3.21 | 80.18 | 80.985 | 76.71 | 276972 |
| 1778279700 | 80.18 | 1.09 | 1.38 | 78.99 | 80.33 | 78.475 | 209116 |
| 1778193300 | 79.09 | 0.51 | 0.65 | 78.5 | 80.225 | 78.09 | 254372 |
| 1778106900 | 78.58 | -0.36 | -0.46 | 78.91 | 79.87 | 78.53 | 291974 |
| 1778020500 | 78.94 | 1.97 | 2.56 | 77 | 79.15 | 76.415 | 239690 |
| 1777934100 | 76.97 | -1.27 | -1.62 | 77.96 | 79.475 | 76.47 | 467460 |
| 1777674900 | 78.24 | -0.16 | -0.20 | 79.67 | 79.67 | 77.65 | 289717 |
| 1777588500 | 78.4 | -0.57 | -0.72 | 78.36 | 79.5275 | 77.235 | 302399 |
| 1777502100 | 78.97 | 1.2 | 1.54 | 77 | 79.35 | 76.36 | 293873 |
| 1777415700 | 77.77 | 1.81 | 2.38 | 75.81 | 78.46 | 75.81 | 334039 |
| 1777329300 | 75.96 | 2.43 | 3.30 | 73.53 | 76.76 | 73.53 | 448360 |
| 1777070100 | 73.53 | 1.34 | 1.86 | 73.27 | 74.42 | 71.63 | 522244 |
| 1776983700 | 72.19 | -11.43 | -13.67 | 75 | 77.705 | 69.7 | 905620 |
| 1776897300 | 83.62 | 0.01 | 0.01 | 83.73 | 84.5401 | 82.925 | 335914 |
| 1776810900 | 83.61 | 0.41 | 0.49 | 83.35 | 84.66 | 83.08 | 217038 |
| 1776724500 | 83.2 | -0.01 | -0.01 | 83.21 | 83.89 | 82.4992 | 156066 |
| 1776465300 | 83.21 | 1.31 | 1.60 | 82.55 | 83.315 | 82.165 | 141755 |
| 1776378900 | 81.9 | 1.48 | 1.84 | 80.61 | 82.25 | 80.3 | 224383 |
| 1776292500 | 80.42 | 1.05 | 1.32 | 79.25 | 80.86 | 78.85 | 153754 |
| 1776206100 | 79.37 | 0.23 | 0.29 | 79.01 | 79.82 | 78.87 | 194083 |
| 1776119700 | 79.14 | -2.05 | -2.52 | 81 | 82.03 | 78.7 | 395757 |
| 1775860500 | 81.19 | -1.27 | -1.54 | 82.46 | 82.46 | 79.14 | 313598 |
| 1775774100 | 82.46 | -1.01 | -1.21 | 83.47 | 83.47 | 81.545 | 298712 |
| 1775687700 | 83.47 | -0.11 | -0.13 | 84.62 | 85.445 | 83.03 | 258037 |
| 1775601300 | 83.58 | -0.28 | -0.33 | 83.89 | 84.79 | 83.42 | 218721 |
| 1775514900 | 83.86 | 0.18 | 0.22 | 83.52 | 84.43 | 82.064 | 263883 |
| 1775169300 | 83.68 | 0.49 | 0.59 | 82.95 | 84.3 | 82.29 | 178353 |
| 1775082900 | 83.19 | 0.23 | 0.28 | 82.96 | 84.11 | 81.66 | 232508 |
| 1774996500 | 82.96 | 0.49 | 0.59 | 83.45 | 84.03 | 81.66 | 173240 |
| 1774910100 | 82.47 | 1.01 | 1.24 | 82.17 | 82.65 | 80.275 | 360839 |
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.
