Premium
Sterling Infrastructure Inc (STRL)
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 | 20.49 | 12.6465868411 | 162.02 | 183.23 | 158.015 | 304205 | 170.44631665 | CS |
| 4 | 10.26 | 5.9564586357 | 172.25 | 183.23 | 158.015 | 292582 | 172.0345126 | CS |
| 12 | 27.1 | 17.4377453188 | 155.41 | 203.49 | 148.52 | 357186 | 179.03518553 | CS |
| 26 | 54.51 | 42.5859375 | 128 | 203.49 | 94.3 | 337748 | 151.58040272 | CS |
| 52 | 104.1 | 132.763678102 | 78.41 | 203.49 | 69.61 | 347878 | 128.39603609 | CS |
| 156 | 155.08 | 565.366387167 | 27.43 | 203.49 | 20.46 | 287742 | 81.5448931 | CS |
| 260 | 167.7 | 1132.34301148 | 14.81 | 203.49 | 6.72 | 265756 | 59.01369326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 182.51 | 4.03 | 2.26 | 182.3 | 184.43 | 180 | 450153 |
| 1737070500 | 178.48 | 1.33 | 0.75 | 178.08 | 181.42 | 177.2 | 175699 |
| 1736984100 | 177.15 | 5.84 | 3.41 | 177 | 183.23 | 174.1205 | 447309 |
| 1736897700 | 171.31 | 9.09 | 5.60 | 166.54 | 171.52 | 163.5689 | 280910 |
| 1736811300 | 162.22 | -1.3 | -0.80 | 159.77 | 163.19999 | 158.01499 | 291123 |
| 1736552100 | 163.52 | -3.53 | -2.11 | 162.02 | 164.74 | 159.5 | 325985 |
| 1736379300 | 167.05 | -0.54 | -0.32 | 164.735 | 167.87 | 161.65 | 234127 |
| 1736292900 | 167.59 | -10.56 | -5.93 | 178.36 | 178.825 | 161.75 | 366785 |
| 1736206500 | 178.15 | 0.64 | 0.36 | 178.67 | 181.98 | 177.5 | 232284 |
| 1735947300 | 177.51 | 9.78 | 5.83 | 169.775 | 177.86 | 168.6136 | 249816 |
| 1735860900 | 167.72999 | -0.72 | -0.43 | 169.05 | 172.37 | 164.59 | 246945 |
| 1735688100 | 168.45 | -1.95 | -1.14 | 172.98 | 172.98 | 168.26 | 248312 |
| 1735601700 | 170.4 | -2.12 | -1.23 | 169.27 | 172.45 | 166 | 237639 |
| 1735342500 | 172.52 | -4.51 | -2.55 | 173.2936 | 174.81 | 169.65 | 262250 |
| 1735256100 | 177.03 | 2.14 | 1.22 | 174.9 | 177.24 | 173.06 | 223296 |
| 1735077840 | 174.89 | -0.02 | -0.01 | 174.84 | 175.3 | 172.34 | 150939 |
| 1734996900 | 174.91 | -0.29 | -0.17 | 174.91 | 175.985 | 171.48 | 258017 |
| 1734737700 | 175.2 | 0.48 | 0.27 | 172.25 | 180.25 | 171.6065 | 742458 |
| 1734651300 | 174.72 | 7.58 | 4.54 | 169.95 | 175.88 | 169.19 | 656298 |
| 1734564900 | 167.13999 | -9.45 | -5.35 | 178.7971 | 179.6 | 165.5 | 498501 |
| 1734478500 | 176.59 | -3.53 | -1.96 | 178 | 178 | 168.38 | 513399 |
| 1734392100 | 180.12 | -0.17 | -0.09 | 181.305 | 186.1512 | 179.43 | 421773 |
| 1734132900 | 180.29 | -3.32 | -1.81 | 183.05 | 187.37 | 178.77 | 272025 |
| 1734046500 | 183.61 | -4.83 | -2.56 | 188.5 | 190.7299 | 183.19 | 257870 |
| 1733960100 | 188.44 | 5.66 | 3.10 | 186.225 | 190.915 | 183.9626 | 249060 |
| 1733873700 | 182.78 | -0.79 | -0.43 | 186.89 | 189.85 | 182.45 | 287833 |
| 1733787300 | 183.57 | -12.17 | -6.22 | 196.128 | 196.128 | 181.3901 | 518969 |
| 1733528100 | 195.74 | 1.08 | 0.55 | 195.18 | 196.1493 | 192 | 243594 |
| 1733441700 | 194.66 | -4.16 | -2.09 | 197.5 | 201.3299 | 191.58 | 384578 |
| 1733355300 | 198.82 | 3.28 | 1.68 | 197.49 | 200.08 | 195.22 | 285725 |
| 1733268900 | 195.54 | 1.26 | 0.65 | 193.5 | 197.92 | 193.4 | 303900 |
| 1733182500 | 194.28 | -0.17 | -0.09 | 195.61 | 200.91 | 193.4726 | 422364 |
| 1732917840 | 194.45 | -0.96 | -0.49 | 196.75 | 200.25 | 194.35 | 315523 |
| 1732750500 | 195.41 | -3.62 | -1.82 | 198.03 | 201.99 | 191.65 | 630309 |
| 1732664100 | 199.03 | 2.7 | 1.38 | 195 | 203.49 | 191.26 | 749028 |
| 1732577700 | 196.33 | -0.18 | -0.09 | 199 | 200 | 194.63 | 479001 |
| 1732318500 | 196.51 | -0.9 | -0.46 | 198.22 | 199.5599 | 194.3 | 279099 |
| 1732232100 | 197.41 | 7.98 | 4.21 | 191.97 | 198.83 | 190.725 | 307932 |
| 1732145700 | 189.43 | -3.54 | -1.83 | 193.36 | 193.92 | 187.86 | 294846 |
| 1732059300 | 192.97 | 7.22 | 3.89 | 184.69 | 193.38 | 183.3303 | 292743 |
| 1731972900 | 185.75 | 5.72 | 3.18 | 181.37 | 188.53 | 180.47 | 322267 |
| 1731713700 | 180.03 | -2.36 | -1.29 | 180.9724 | 182.15 | 178.6954 | 360051 |
| 1731627300 | 182.39 | -4.26 | -2.28 | 182.7642 | 187.755 | 180.945 | 308704 |
| 1731540900 | 186.65 | -4.85 | -2.53 | 193.8708 | 196 | 186.28 | 246960 |
| 1731454500 | 191.5 | -3.2 | -1.64 | 192.8 | 197.72 | 188.4 | 414456 |
| 1731368100 | 194.7 | 1.09 | 0.56 | 199 | 201.2698 | 189.34 | 403106 |
| 1731108900 | 193.61 | 19.3 | 11.07 | 175.61 | 194.0675 | 175.0545 | 482598 |
| 1731022500 | 174.31 | -1.11 | -0.63 | 158 | 175.6 | 149.01 | 807652 |
| 1730936100 | 175.42 | 18.2 | 11.58 | 173.79 | 176.22 | 169.19 | 519138 |
| 1730849700 | 157.22 | 5.68 | 3.75 | 152.705 | 158.99 | 152.705 | 265487 |
| 1730763300 | 151.54 | -2.12 | -1.38 | 151.32 | 155.02 | 150.47999 | 246398 |
| 1730500500 | 153.66 | -0.79 | -0.51 | 155.51 | 157.627 | 153 | 241572 |
| 1730414100 | 154.44999 | 0.98 | 0.64 | 152.13 | 155.399 | 149.15 | 243829 |
| 1730327700 | 153.47 | -2.66 | -1.70 | 155.435 | 158.4 | 153.18 | 246419 |
| 1730241300 | 156.13 | 3.55 | 2.33 | 151.5 | 156.3 | 150.55 | 266068 |
| 1730154900 | 152.58 | 1.92 | 1.27 | 150.66999 | 154.19 | 150.016 | 351417 |
| 1729895700 | 150.66 | -2.7 | -1.76 | 155.41 | 156.6353 | 148.52 | 638011 |
| 1729809300 | 153.36 | -3.77 | -2.40 | 157.5 | 159.0975 | 153.25 | 196569 |
| 1729722900 | 157.13 | -3.44 | -2.14 | 159.41999 | 162.8341 | 155.31 | 266835 |
| 1729636500 | 160.57 | -3.46 | -2.11 | 163.465 | 163.66999 | 160.0402 | 727741 |
| 1729550100 | 164.03 | 4.19 | 2.62 | 159.69999 | 166.47999 | 159.46 | 428782 |
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
