Premium
Strategic Education Inc (STRA)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 2.15174129353 | 80.4 | 84.4 | 78.43 | 191863 | 82.22778184 | CS |
| 4 | -17.58 | -17.6311302778 | 99.71 | 104.51 | 78.43 | 140961 | 89.69991712 | CS |
| 12 | -16.53 | -16.7545104399 | 98.66 | 104.51 | 78.43 | 120475 | 93.22549124 | CS |
| 26 | -10.92 | -11.7356260075 | 93.05 | 104.51 | 78.43 | 137210 | 93.57576651 | CS |
| 52 | -20.97 | -20.3394762367 | 103.1 | 124 | 78.43 | 137968 | 100.75403158 | CS |
| 156 | 25.41 | 44.7990126939 | 56.72 | 124 | 56.1 | 125239 | 85.68451888 | CS |
| 260 | -63.15 | -43.4677863436 | 145.28 | 187.975 | 48.01 | 160711 | 89.10017452 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 83.33 | 0.03 | 0.04 | 83.3 | 83.86 | 80.89 | 178513 |
| 1741304100 | 83.3 | 1.01 | 1.23 | 82.84 | 84.4 | 82.14 | 195319 |
| 1741217700 | 82.29 | 0.92 | 1.13 | 81.31 | 82.71 | 81.31 | 150875 |
| 1741131300 | 81.37 | 0.16 | 0.20 | 80.44 | 82.695 | 80.09 | 167263 |
| 1741044900 | 81.21 | 0.68 | 0.84 | 80.4 | 81.4 | 78.43 | 267343 |
| 1740785700 | 80.53 | 0.73 | 0.91 | 79.9 | 80.62 | 78.62 | 248652 |
| 1740699300 | 79.8 | -18.14 | -18.52 | 88.06 | 90.0699 | 79.37 | 319728 |
| 1740612900 | 97.94 | 0.54 | 0.55 | 97.1 | 98.96 | 96.86 | 108984 |
| 1740526500 | 97.4 | -0.99 | -1.01 | 98.47 | 99.025 | 97.25 | 132588 |
| 1740440100 | 98.39 | -3.33 | -3.27 | 101.82 | 102.54 | 98.32 | 99004 |
| 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 | 119838 |
| 1740008100 | 102.39 | -0.47 | -0.46 | 102.06 | 103.36 | 101.87 | 93954 |
| 1739921700 | 102.86 | 0.48 | 0.47 | 102.46 | 102.965 | 100.8 | 100935 |
| 1739576100 | 102.38 | 0.99 | 0.98 | 101.99 | 102.85 | 101.18 | 85511 |
| 1739489700 | 101.385 | 0.92 | 0.91 | 101.22 | 102.1765 | 100.4 | 72548 |
| 1739403300 | 100.47 | -0.12 | -0.12 | 99.48 | 100.61 | 99.435 | 88141 |
| 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 | 100.36 | 100.36 | 98.55 | 101531 |
| 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 | 97.32 | 100.74 | 97.1652 | 95600 |
| 1738625700 | 98.07 | -0.16 | -0.16 | 96.75 | 98.57 | 96.75 | 98407 |
| 1738366500 | 98.23 | -0.36 | -0.37 | 98.39 | 99.5005 | 97.38 | 108257 |
| 1738280100 | 98.59 | 1.06 | 1.09 | 97.73 | 99.09 | 97.705 | 68080 |
| 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 | 97.74 | 98 | 96.71 | 89517 |
| 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 | 91.57 | 92.49 | 90.67 | 86187 |
| 1736379300 | 93.04 | 1.22 | 1.33 | 91 | 93.65 | 89.24 | 100346 |
| 1736292900 | 91.82 | -0.14 | -0.15 | 91.83 | 92.01 | 91.19 | 106555 |
| 1736206500 | 91.96 | -0.6 | -0.65 | 92.58 | 93.56 | 91.67 | 100876 |
| 1735947300 | 92.56 | 0.2 | 0.22 | 92.36 | 92.96 | 91.185 | 70504 |
| 1735860900 | 92.36 | -1.06 | -1.13 | 93.76 | 94.495 | 92.19 | 74680 |
| 1735688100 | 93.42 | 1.04 | 1.13 | 92.91 | 94.47 | 92.395 | 103210 |
| 1735601700 | 92.38 | -0.43 | -0.46 | 92.53 | 93.06 | 91.395 | 66971 |
| 1735342500 | 92.81 | -1.2 | -1.28 | 93.7 | 94.12 | 91.51 | 88127 |
| 1735256100 | 94.01 | 0.2 | 0.21 | 93.45 | 94.28 | 93.11 | 55884 |
| 1735077840 | 93.81 | 1.23 | 1.33 | 92.73 | 93.88 | 92.195 | 34254 |
| 1734996900 | 92.58 | -0.12 | -0.13 | 92.5 | 93.04 | 91.685 | 101646 |
| 1734737700 | 92.7 | -2.38 | -2.50 | 93.96 | 95.4 | 91.92 | 523526 |
| 1734651300 | 95.08 | -0.21 | -0.22 | 95.61 | 97.02 | 94.625 | 127721 |
| 1734564900 | 95.29 | -4.47 | -4.48 | 100.2 | 101.045 | 94.57 | 163216 |
| 1734478500 | 99.76 | -1.86 | -1.83 | 101.06 | 101.71 | 99.72 | 164459 |
| 1734392100 | 101.62 | 2.61 | 2.64 | 98.66 | 102.36 | 98.45 | 117766 |
| 1734132900 | 99.01 | -1.08 | -1.08 | 100 | 100 | 98.24 | 98847 |
| 1734046500 | 100.09 | 0.7 | 0.70 | 98.92 | 100.43 | 98.63 | 67801 |
| 1733960100 | 99.395 | -0.43 | -0.43 | 100.19 | 100.33 | 99.355 | 109136 |
| 1733873700 | 99.82 | 1.22 | 1.24 | 98.42 | 100.26 | 97.62 | 111939 |
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
