Premium
Strategic Education Inc (STRA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.035 | 2.4577294686 | 82.8 | 86.35 | 82.19 | 146583 | 84.62433144 | CS |
| 4 | 4.745 | 5.92458484205 | 80.09 | 86.35 | 78.71 | 189606 | 82.0530784 | CS |
| 12 | -7.015 | -7.63745236799 | 91.85 | 104.51 | 78.43 | 139098 | 88.45145393 | CS |
| 26 | -7.665 | -8.28648648649 | 92.5 | 104.51 | 78.43 | 136416 | 91.4391572 | CS |
| 52 | -19.105 | -18.3807966134 | 103.94 | 124 | 78.43 | 142287 | 99.17378218 | CS |
| 156 | 18.165 | 27.2461376931 | 66.67 | 124 | 59.4284 | 125241 | 86.31891243 | CS |
| 260 | -48.935 | -36.5814457651 | 133.77 | 187.975 | 48.01 | 161041 | 88.37982595 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 83.96 | -1.7 | -1.98 | 84.65 | 85.15 | 83.6 | 230336 |
| 1743201300 | 85.66 | -0.61 | -0.71 | 85.98 | 86.25 | 84.48 | 132269 |
| 1743114900 | 86.27 | 1.78 | 2.11 | 84.62 | 86.35 | 84.46 | 128580 |
| 1743028500 | 84.49 | 1.26 | 1.51 | 83.32 | 84.51 | 83.3 | 112288 |
| 1742942100 | 83.23 | 0.22 | 0.27 | 82.8 | 83.62 | 82.19 | 129441 |
| 1742855700 | 83.01 | 0.64 | 0.78 | 83.4 | 83.72 | 82.47 | 162451 |
| 1742596500 | 82.37 | 0.34 | 0.41 | 81.84 | 83.25 | 81.315 | 425643 |
| 1742510100 | 82.03 | 0.33 | 0.40 | 80.9 | 82.56 | 80.64 | 129534 |
| 1742423700 | 81.7 | 1.73 | 2.16 | 80.15 | 82.02 | 79.99 | 154136 |
| 1742337300 | 79.97 | 0.25 | 0.31 | 79.84 | 81.16 | 79.32 | 212956 |
| 1742250900 | 79.72 | -0.18 | -0.23 | 79.46 | 80.22 | 79 | 190990 |
| 1741991700 | 79.9 | 0.76 | 0.96 | 79.5 | 80.795 | 79.095 | 166874 |
| 1741905300 | 79.14 | -0.77 | -0.96 | 79.91 | 80.79 | 78.71 | 116985 |
| 1741818900 | 79.91 | -0.08 | -0.10 | 80.57 | 81.425 | 79.41 | 242843 |
| 1741732500 | 79.99 | -2.38 | -2.89 | 82.185 | 83.6 | 79.85 | 239761 |
| 1741646100 | 82.37 | -0.96 | -1.15 | 82.21 | 83.06 | 81.34 | 337551 |
| 1741390500 | 83.33 | 0.03 | 0.04 | 83.3 | 83.82 | 80.89 | 174918 |
| 1741304100 | 83.3 | 1.01 | 1.23 | 82.33 | 84.38 | 82.32 | 188107 |
| 1741217700 | 82.29 | 0.92 | 1.13 | 81.31 | 82.71 | 81.31 | 150198 |
| 1741131300 | 81.37 | 0.16 | 0.20 | 80.09 | 82.695 | 80.09 | 166251 |
| 1741044900 | 81.21 | 0.68 | 0.84 | 80.4 | 81.4 | 78.43 | 267181 |
| 1740785700 | 80.53 | 0.73 | 0.91 | 79.9 | 80.62 | 78.62 | 248228 |
| 1740699300 | 79.8 | -18.14 | -18.52 | 88.06 | 90.0699 | 79.37 | 319728 |
| 1740612900 | 97.94 | 0.54 | 0.55 | 97.445 | 98.96 | 96.86 | 108262 |
| 1740526500 | 97.4 | -0.99 | -1.01 | 98.2 | 99.025 | 97.25 | 131521 |
| 1740440100 | 98.39 | -3.33 | -3.27 | 101.82 | 101.82 | 98.32 | 97827 |
| 1740180900 | 101.72 | -1.74 | -1.68 | 103.91 | 104.51 | 101.36 | 106728 |
| 1740094500 | 103.46 | 1.07 | 1.05 | 102.39 | 104.13 | 101.84 | 119688 |
| 1740008100 | 102.39 | -0.47 | -0.46 | 102.06 | 103.36 | 101.87 | 93954 |
| 1739921700 | 102.86 | 0.48 | 0.47 | 101.13 | 102.965 | 101.1 | 98594 |
| 1739576100 | 102.38 | 0.99 | 0.98 | 101.8 | 102.85 | 101.18 | 82530 |
| 1739489700 | 101.385 | 0.92 | 0.91 | 101.22 | 102.1765 | 100.4 | 72548 |
| 1739403300 | 100.47 | -0.12 | -0.12 | 99.435 | 100.61 | 99.435 | 87378 |
| 1739316900 | 100.59 | 0.54 | 0.54 | 99.41 | 100.66 | 99.41 | 50307 |
| 1739230500 | 100.05 | 0.49 | 0.49 | 99.71 | 100.83 | 98.73 | 92036 |
| 1738971300 | 99.56 | -0.85 | -0.85 | 99.63 | 100.09 | 98.72 | 98051 |
| 1738884900 | 100.41 | -0.19 | -0.19 | 100.8 | 101.47 | 99.71 | 95517 |
| 1738798500 | 100.6 | 0.09 | 0.09 | 100.78 | 101.17 | 99.47 | 79726 |
| 1738712100 | 100.51 | 2.44 | 2.49 | 97.1652 | 100.74 | 97.1652 | 94166 |
| 1738625700 | 98.07 | -0.16 | -0.16 | 97.11 | 98.57 | 97.01 | 95061 |
| 1738366500 | 98.23 | -0.36 | -0.37 | 98.39 | 99.5005 | 97.38 | 108268 |
| 1738280100 | 98.59 | 1.06 | 1.09 | 97.73 | 99.09 | 97.705 | 68383 |
| 1738193700 | 97.53 | -0.15 | -0.15 | 97.05 | 98 | 96.11 | 71662 |
| 1738107300 | 97.68 | -0.11 | -0.11 | 97.64 | 99.02 | 97.265 | 79393 |
| 1738020900 | 97.79 | 1.35 | 1.40 | 96.22 | 98.875 | 96.22 | 94269 |
| 1737761700 | 96.44 | -0.73 | -0.75 | 97.1 | 97.1 | 95.885 | 74093 |
| 1737675300 | 97.17 | 0 | 0.00 | 97.17 | 97.17 | 97.17 | 0 |
| 1737588900 | 97.17 | -0.04 | -0.04 | 96.9 | 97.55 | 96.4883 | 97335 |
| 1737502500 | 97.21 | 0.23 | 0.24 | 97.53 | 98 | 96.71 | 88598 |
| 1737156900 | 96.98 | -0.16 | -0.16 | 98.13 | 98.13 | 96.05 | 124018 |
| 1737070500 | 97.14 | 1.47 | 1.54 | 95.41 | 97.65 | 94.79 | 201754 |
| 1736984100 | 95.67 | 1.13 | 1.20 | 95.94 | 96.03 | 94.88 | 98885 |
| 1736897700 | 94.54 | 0.77 | 0.82 | 94.09 | 95.42 | 93.68 | 73920 |
| 1736811300 | 93.77 | 2.27 | 2.48 | 90.99 | 93.825 | 90.895 | 89499 |
| 1736552100 | 91.5 | -1.54 | -1.66 | 92.02 | 92.49 | 90.67 | 85240 |
| 1736379300 | 93.04 | 1.22 | 1.33 | 90.68 | 93.65 | 90.68 | 97573 |
| 1736292900 | 91.82 | -0.14 | -0.15 | 91.85 | 92.01 | 91.19 | 105479 |
| 1736206500 | 91.96 | -0.6 | -0.65 | 93.09 | 93.56 | 91.67 | 99865 |
| 1735947300 | 92.56 | 0.2 | 0.22 | 92.36 | 92.96 | 91.185 | 70080 |
| 1735860900 | 92.36 | -1.06 | -1.13 | 94.24 | 94.495 | 92.19 | 73309 |
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
