Premium
Sterling Infrastructure Inc (STRL)
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 | -3.815 | -2.08413001912 | 183.05 | 187.37 | 165.5 | 472399 | 175.13243592 | CS |
| 4 | -18.985 | -9.57774190294 | 198.22 | 203.49 | 165.5 | 408887 | 187.81949546 | CS |
| 12 | 32.825 | 22.4199166724 | 146.41 | 203.49 | 140.84 | 349795 | 174.58589749 | CS |
| 26 | 56.685 | 46.2545899633 | 122.55 | 203.49 | 94.3 | 341190 | 144.90415755 | CS |
| 52 | 98.235 | 121.277777778 | 81 | 203.49 | 69.61 | 354212 | 122.57879072 | CS |
| 156 | 154.155 | 614.653110048 | 25.08 | 203.49 | 20.46 | 283555 | 78.82988444 | CS |
| 260 | 164.385 | 1106.96969697 | 14.85 | 203.49 | 6.72 | 263394 | 56.99395952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 174.72 | 7.58 | 4.54 | 168.56 | 175.88 | 168.56 | 666824 |
| 1734564900 | 167.13999 | -9.45 | -5.35 | 177.86 | 179.6 | 165.5 | 503744 |
| 1734478500 | 176.59 | -3.53 | -1.96 | 178 | 178 | 168.38 | 526797 |
| 1734392100 | 180.12 | -0.17 | -0.09 | 181.305 | 186.1512 | 179.43 | 423150 |
| 1734132900 | 180.29 | -3.32 | -1.81 | 183.05 | 187.37 | 178.77 | 273840 |
| 1734046500 | 183.61 | -4.83 | -2.56 | 188.63 | 190.7299 | 183.19 | 261533 |
| 1733960100 | 188.44 | 5.66 | 3.10 | 186.95 | 190.915 | 183.9626 | 254603 |
| 1733873700 | 182.78 | -0.79 | -0.43 | 185.31 | 189.85 | 182.45 | 294208 |
| 1733787300 | 183.57 | -12.17 | -6.22 | 196.14 | 197.05 | 181.3901 | 528666 |
| 1733528100 | 195.74 | 1.08 | 0.55 | 195.05 | 196.1493 | 192 | 246981 |
| 1733441700 | 194.66 | -4.16 | -2.09 | 197.5 | 201.3299 | 191.58 | 386705 |
| 1733355300 | 198.82 | 3.28 | 1.68 | 196.83 | 200.08 | 195.22 | 290836 |
| 1733268900 | 195.54 | 1.26 | 0.65 | 193.5 | 197.92 | 193.4 | 309144 |
| 1733182500 | 194.28 | -0.17 | -0.09 | 195.61 | 200.91 | 193.4726 | 423399 |
| 1732917840 | 194.45 | -0.96 | -0.49 | 196.75 | 200.25 | 194.35 | 319842 |
| 1732750500 | 195.41 | -3.62 | -1.82 | 198.03 | 201.99 | 191.65 | 632067 |
| 1732664100 | 199.03 | 2.7 | 1.38 | 195 | 203.49 | 191.26 | 759778 |
| 1732577700 | 196.33 | -0.18 | -0.09 | 199 | 200 | 194.63 | 479357 |
| 1732318500 | 196.51 | -0.9 | -0.46 | 198.62 | 199.5599 | 194.3 | 285675 |
| 1732232100 | 197.41 | 7.98 | 4.21 | 191.97 | 198.83 | 190.625 | 308469 |
| 1732145700 | 189.43 | -3.54 | -1.83 | 193.36 | 193.92 | 187.86 | 296696 |
| 1732059300 | 192.97 | 7.22 | 3.89 | 183.02 | 193.38 | 183.02 | 296286 |
| 1731972900 | 185.75 | 5.72 | 3.18 | 181.37 | 188.53 | 180.47 | 324040 |
| 1731713700 | 180.03 | -2.36 | -1.29 | 182.33 | 182.8099 | 178.6954 | 375523 |
| 1731627300 | 182.39 | -4.26 | -2.28 | 185 | 187.755 | 180.945 | 318490 |
| 1731540900 | 186.65 | -4.85 | -2.53 | 193.99 | 196 | 186.28 | 251156 |
| 1731454500 | 191.5 | -3.2 | -1.64 | 192.8 | 197.72 | 188.4 | 414889 |
| 1731368100 | 194.7 | 1.09 | 0.56 | 198.01 | 201.2698 | 189.34 | 413168 |
| 1731108900 | 193.61 | 19.3 | 11.07 | 175.61 | 194.0675 | 175.0545 | 482771 |
| 1731022500 | 174.31 | -1.11 | -0.63 | 158 | 175.6 | 149.01 | 826450 |
| 1730936100 | 175.42 | 18.2 | 11.58 | 171.71 | 176.22 | 169.19 | 517534 |
| 1730849700 | 157.22 | 5.68 | 3.75 | 152.97 | 158.99 | 152.705 | 270127 |
| 1730763300 | 151.54 | -2.12 | -1.38 | 151.32 | 155.02 | 150.47999 | 246706 |
| 1730500500 | 153.66 | -0.79 | -0.51 | 155.51 | 157.627 | 153 | 242067 |
| 1730414100 | 154.44999 | 0.98 | 0.64 | 152.13 | 155.399 | 149.15 | 244438 |
| 1730327700 | 153.47 | -2.66 | -1.70 | 154.93 | 158.4 | 153.18 | 250141 |
| 1730241300 | 156.13 | 3.55 | 2.33 | 152.25 | 156.3 | 150.55 | 268760 |
| 1730154900 | 152.58 | 1.92 | 1.27 | 150.66999 | 154.19 | 148.5 | 366967 |
| 1729895700 | 150.66 | -2.7 | -1.76 | 155.41 | 156.6353 | 148.52 | 638011 |
| 1729809300 | 153.36 | -3.77 | -2.40 | 158.13 | 159.0975 | 153.25 | 198919 |
| 1729722900 | 157.13 | -3.44 | -2.14 | 159.41999 | 162.8341 | 155.31 | 268165 |
| 1729636500 | 160.57 | -3.46 | -2.11 | 162.13 | 164.13 | 160.0402 | 734628 |
| 1729550100 | 164.03 | 4.19 | 2.62 | 159.69999 | 166.47999 | 159.46 | 428782 |
| 1729290900 | 159.84 | -5.56 | -3.36 | 165.32 | 166.5661 | 159.04 | 643121 |
| 1729204500 | 165.4 | -0.83 | -0.50 | 167 | 170.5 | 164.94999 | 304054 |
| 1729118100 | 166.22999 | 10.12 | 6.48 | 158.12 | 166.85 | 157.72 | 404949 |
| 1729031700 | 156.11 | -3.56 | -2.23 | 158.97 | 159.9 | 151.47 | 282629 |
| 1728945300 | 159.66999 | 2.57 | 1.64 | 157.97 | 160.57499 | 156.6428 | 248078 |
| 1728686100 | 157.1 | 1.75 | 1.13 | 154.11 | 157.37 | 154.11 | 159417 |
| 1728599700 | 155.35 | 1.26 | 0.82 | 151.5 | 155.62 | 148.6087 | 292371 |
| 1728513300 | 154.09 | 2.95 | 1.95 | 150.75 | 154.38 | 149.38999 | 225046 |
| 1728426900 | 151.13999 | 3.6 | 2.44 | 148.52 | 152.3702 | 147.97 | 267772 |
| 1728340500 | 147.54 | -0.51 | -0.34 | 146.62 | 150 | 145.7618 | 149678 |
| 1728081300 | 148.05 | 3.18 | 2.20 | 148.52 | 148.78 | 143.62 | 147680 |
| 1727994900 | 144.87 | -1.21 | -0.83 | 145.19 | 147.372 | 142.35 | 137711 |
| 1727908500 | 146.08 | 3.14 | 2.20 | 141.47999 | 146.815 | 140.05 | 155150 |
| 1727822100 | 142.94 | -2.08 | -1.43 | 143.87 | 144.6 | 141.49 | 179118 |
| 1727735700 | 145.02 | 1.76 | 1.23 | 143.25 | 145.63999 | 140.25 | 224622 |
| 1727476500 | 143.26 | -2.58 | -1.77 | 146.41 | 147.93 | 142.56 | 223878 |
| 1727390100 | 145.84 | -0.1 | -0.07 | 149.27 | 149.672 | 145.66999 | 372237 |
| 1727303700 | 145.94 | 0.27 | 0.19 | 145.63 | 147.9 | 145.05 | 245262 |
| 1727217300 | 145.66999 | -3.23 | -2.17 | 148.29 | 149.41999 | 144.32 | 296130 |
| 1727130900 | 148.9 | 0.74 | 0.50 | 149.25 | 151.5 | 145.13 | 317663 |
| 1726871700 | 148.16 | 0.54 | 0.37 | 148.77 | 152 | 147.07 | 864544 |
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
