Premium
Sterling Infrastructure Inc (STRL)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.3513 | 1.97848346636 | 877 | 936.68 | 827.9 | 755833 | 870.40520812 | CS |
| 4 | 139.3513 | 18.4571258278 | 755 | 1005.6802 | 749.555 | 710989 | 867.56985424 | CS |
| 12 | 499.3413 | 126.412318675 | 395.01 | 1005.6802 | 362.59 | 632429 | 727.38824445 | CS |
| 26 | 584.5063 | 188.644741726 | 309.845 | 1005.6802 | 293.3 | 557461 | 566.16590304 | CS |
| 52 | 677.2213 | 311.896697831 | 217.13 | 1005.6802 | 214.68 | 577538 | 435.14624397 | CS |
| 156 | 841.8113 | 1602.22934907 | 52.54 | 1005.6802 | 51.7514 | 490426 | 244.49346841 | CS |
| 260 | 872.2013 | 3937.703386 | 22.15 | 1005.6802 | 20.165 | 372569 | 198.88927671 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 932.75 | 70.87 | 8.22 | 879.89 | 936.68 | 875.77 | 652380 |
| 1781822100 | 861.88 | 23.67 | 2.82 | 865 | 880 | 827.9 | 1102576 |
| 1781735700 | 838.21 | -19.55 | -2.28 | 875 | 875 | 832.555 | 779229 |
| 1781649300 | 857.76 | -8.91 | -1.03 | 877 | 895.8197 | 847.6201 | 489147 |
| 1781562900 | 866.67 | 7.68 | 0.89 | 904.36 | 908 | 860.9975 | 547694 |
| 1781303700 | 858.99 | 20.44 | 2.44 | 853.82 | 872.9332 | 842.02 | 477856 |
| 1781217300 | 838.55 | 68.3 | 8.87 | 797.8 | 847.9999 | 789.95 | 552145 |
| 1781130900 | 770.25 | -71.76 | -8.52 | 839.01 | 864.99 | 770.22 | 765336 |
| 1781044500 | 842.01 | -49.85 | -5.59 | 898.67 | 911.05 | 789.82 | 691137 |
| 1780958100 | 891.86 | 9.43 | 1.07 | 897.695 | 905.41 | 850 | 651665 |
| 1780698900 | 882.43 | -111.31 | -11.20 | 964.61 | 969.88 | 865.26 | 810260 |
| 1780612500 | 993.74 | 36.71 | 3.84 | 921.75 | 1005.6802 | 908.21 | 819461 |
| 1780526100 | 957.03 | 81.51 | 9.31 | 877.95 | 971.75 | 875.001 | 1048311 |
| 1780439700 | 875.52 | 30.13 | 3.56 | 841.17 | 879.996 | 837.91 | 565629 |
| 1780353300 | 845.39 | -15.45 | -1.79 | 836.24 | 861 | 822.62 | 506559 |
| 1780094100 | 860.84 | 17.88 | 2.12 | 850 | 870.12 | 843.37 | 1017857 |
| 1780007700 | 842.96 | 60.84 | 7.78 | 781.74 | 848 | 776 | 1077002 |
| 1779921300 | 782.12 | -1.41 | -0.18 | 795 | 800.18 | 760 | 390397 |
| 1779834900 | 783.53 | 50.59 | 6.90 | 755 | 788.73 | 749.555 | 563947 |
| 1779489300 | 732.94 | -0.83 | -0.11 | 741.11 | 749.45 | 714.7825 | 549160 |
| 1779402900 | 733.77 | -18.23 | -2.42 | 749.97 | 763.28 | 732.89 | 495781 |
| 1779316500 | 752 | 23.71 | 3.26 | 744.57 | 756.955 | 725 | 560734 |
| 1779230100 | 728.29 | -42.47 | -5.51 | 746 | 757.7 | 702.51 | 823924 |
| 1779143700 | 770.76 | -78.08 | -9.20 | 855 | 857.69 | 754.73 | 734727 |
| 1778884500 | 848.84 | -40.19 | -4.52 | 859.59 | 859.59 | 831.0001 | 474305 |
| 1778798100 | 889.03 | 34.75 | 4.07 | 856.305 | 893.13 | 845.135 | 551107 |
| 1778711700 | 854.28 | 2.93 | 0.34 | 856.375 | 871.87 | 831.9 | 585029 |
| 1778625300 | 851.35 | -16.83 | -1.94 | 834.4 | 857.41 | 806.07 | 718055 |
| 1778538900 | 868.18 | 23.38 | 2.77 | 851 | 875 | 842.19 | 600412 |
| 1778279700 | 844.8 | 33.39 | 4.12 | 854.38 | 856.41 | 820 | 721310 |
| 1778193300 | 811.41 | -74.81 | -8.44 | 871 | 880 | 808 | 1056049 |
| 1778106900 | 886.22 | 80.22 | 9.95 | 812.77 | 888.95 | 812 | 1350576 |
| 1778020500 | 806 | 276.51 | 52.22 | 729 | 807.3 | 704.1027 | 2430892 |
| 1777934100 | 529.49 | -3.18 | -0.60 | 537.85 | 547.9999 | 527.72 | 728313 |
| 1777674900 | 532.66999 | 17.05 | 3.31 | 521.11 | 537.66999 | 508.1587 | 449624 |
| 1777588500 | 515.62 | 45.87 | 9.76 | 484.86 | 521.29 | 484 | 509523 |
| 1777502100 | 469.75 | -2.1 | -0.45 | 471.99 | 484.5 | 467.5701 | 285993 |
| 1777415700 | 471.85 | -33.6 | -6.65 | 494.25 | 498.25 | 465.35 | 430302 |
| 1777329300 | 505.45 | 8.27 | 1.66 | 501.48 | 508.785 | 485.01 | 337222 |
| 1777070100 | 497.18 | 1.51 | 0.30 | 503.375 | 512.3599 | 490.5 | 370887 |
| 1776983700 | 495.67 | 7.8 | 1.60 | 495 | 504.05 | 484.71 | 447763 |
| 1776897300 | 487.87 | 15.03 | 3.18 | 483.48 | 490 | 472.275 | 430680 |
| 1776810900 | 472.84 | -0.06 | -0.01 | 477.405 | 484.34 | 463.13 | 343721 |
| 1776724500 | 472.9 | 9.25 | 2.00 | 463.64 | 475.42 | 459.37 | 256734 |
| 1776465300 | 463.65 | 22.55 | 5.11 | 451.71 | 466.125 | 445 | 594656 |
| 1776378900 | 441.1 | -14.98 | -3.28 | 458.36 | 463.75 | 440 | 406414 |
| 1776292500 | 456.08 | -8.46 | -1.82 | 458.42 | 465.14 | 449 | 412387 |
| 1776206100 | 464.54 | 5.52 | 1.20 | 465.91 | 472.6099 | 457.02 | 553188 |
| 1776119700 | 459.02 | 12.66 | 2.84 | 441.22 | 461.425 | 440 | 389141 |
| 1775860500 | 446.36 | 10.71 | 2.46 | 437.1 | 455 | 430.9915 | 335026 |
| 1775774100 | 435.65 | 12.3 | 2.91 | 420.99 | 450.34 | 420.99 | 504007 |
| 1775687700 | 423.35 | 41.13 | 10.76 | 413.58 | 425 | 409.52 | 542560 |
| 1775601300 | 382.22 | -11.49 | -2.92 | 388.74 | 388.95 | 362.59 | 773290 |
| 1775514900 | 393.71 | -22.63 | -5.44 | 416.9 | 419.26 | 392.05 | 457314 |
| 1775169300 | 416.34 | -4.95 | -1.17 | 402.435 | 432.2399 | 402 | 350703 |
| 1775082900 | 421.29 | 14.02 | 3.44 | 418.75 | 434.11 | 418 | 420753 |
| 1774996500 | 407.27 | 24.72 | 6.46 | 395.01 | 411.48 | 385 | 552085 |
| 1774910100 | 382.55 | -37.69 | -8.97 | 422.505 | 425 | 375.08 | 748605 |
| 1774650900 | 420.24 | 4.31 | 1.04 | 415.93 | 427.76 | 415.93 | 305462 |
| 1774564500 | 415.93 | -36.99 | -8.17 | 440.48 | 444.95 | 410.72 | 312727 |
| 1774478100 | 452.92 | 6.76 | 1.52 | 454.13 | 460.6431 | 448 | 439800 |
| 1774391700 | 446.16 | 23.61 | 5.59 | 419.17 | 446.89 | 418.76 | 314292 |
| 1774305300 | 422.55 | 20.94 | 5.21 | 413.83 | 435 | 412.94 | 369460 |
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.
