Premium
Stratus Properties Inc (STRS)
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 | -1.17 | -5.82669322709 | 20.08 | 20.6 | 18.62 | 6130 | 19.58382348 | CS |
| 4 | -0.8 | -4.05885337392 | 19.71 | 21.6101 | 18.28 | 7492 | 19.55234886 | CS |
| 12 | -3.2 | -14.4730891 | 22.11 | 27.82 | 18.28 | 10273 | 23.56671017 | CS |
| 26 | -10.16 | -34.950120399 | 29.07 | 29.2 | 18.28 | 8851 | 24.26459134 | CS |
| 52 | -5.11 | -21.2739383847 | 24.02 | 30.655 | 18.28 | 7892 | 24.20857378 | CS |
| 156 | -14.78 | -43.8705847432 | 33.69 | 46.44 | 18.28 | 15347 | 28.97293123 | CS |
| 260 | -11.3 | -37.4048328368 | 30.21 | 46.44 | 12 | 15489 | 27.7573154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 18.91 | -0.36 | -1.87 | 19.15 | 19.9 | 18.91 | 7950 |
| 1737761700 | 19.27 | 0.1 | 0.52 | 18.9 | 19.68 | 18.62 | 5508 |
| 1737675300 | 19.17 | 0 | 0.00 | 19.17 | 19.17 | 19.17 | 0 |
| 1737588900 | 19.17 | -1.3 | -6.35 | 20.47 | 20.51 | 19.17 | 7451 |
| 1737502500 | 20.47 | 0.72 | 3.65 | 20.08 | 20.6 | 19.76 | 5430 |
| 1737156900 | 19.75 | 0.12 | 0.61 | 19.72 | 19.855 | 19.72 | 5345 |
| 1737070500 | 19.63 | 0.02 | 0.10 | 19.61 | 20.49 | 19.17 | 8031 |
| 1736984100 | 19.61 | 0.81 | 4.31 | 19.44 | 19.95 | 19.345 | 7486 |
| 1736897700 | 18.8 | 0.1 | 0.53 | 19.02 | 19.02 | 18.28 | 14459 |
| 1736811300 | 18.7 | 0.16 | 0.86 | 18.5 | 18.91 | 18.5 | 4831 |
| 1736552100 | 18.54 | -1.36 | -6.83 | 19.6 | 19.6 | 18.54 | 11260 |
| 1736379300 | 19.9 | 0.7 | 3.65 | 19.22 | 20.16 | 19.22 | 8222 |
| 1736292900 | 19.2 | -0.88 | -4.38 | 19.9 | 20.46 | 19.2 | 11491 |
| 1736206500 | 20.08 | -0.59 | -2.85 | 20.46 | 21.6101 | 20.08 | 9554 |
| 1735947300 | 20.67 | 0.2 | 0.98 | 20.65 | 20.67 | 20.65 | 990 |
| 1735860900 | 20.47 | -0.29 | -1.40 | 21.13 | 21.13 | 20.47 | 6304 |
| 1735688100 | 20.76 | 1.1 | 5.60 | 19.93 | 21.282 | 19.93 | 10462 |
| 1735601700 | 19.66 | -0.19 | -0.96 | 19.71 | 20.36 | 19.56 | 3047 |
| 1735342500 | 19.85 | -0.68 | -3.31 | 20.23 | 21.991 | 19.71 | 9325 |
| 1735256100 | 20.53 | 0.13 | 0.64 | 20 | 21.1399 | 20 | 4779 |
| 1735077840 | 20.4 | 0.19 | 0.94 | 20.15 | 20.75 | 19.93 | 2132 |
| 1734996900 | 20.21 | -0.59 | -2.84 | 20.8 | 21.1399 | 20.149 | 5145 |
| 1734737700 | 20.8 | -0.47 | -2.21 | 21 | 22 | 20.8 | 32684 |
| 1734651300 | 21.27 | -0.27 | -1.25 | 22.1 | 22.37 | 21.27 | 6263 |
| 1734564900 | 21.54 | -2.22 | -9.34 | 23.57 | 23.65 | 21.54 | 18235 |
| 1734478500 | 23.76 | -0.97 | -3.92 | 24.41 | 24.41 | 23.66 | 6098 |
| 1734392100 | 24.73 | 0.11 | 0.45 | 24.7 | 25.56 | 24.7 | 5205 |
| 1734132900 | 24.62 | -1.42 | -5.45 | 26.05 | 26.12 | 24.61 | 7966 |
| 1734046500 | 26.04 | 0.3 | 1.17 | 25.9 | 26.26 | 25.04 | 6741 |
| 1733960100 | 25.74 | 0.46 | 1.82 | 25.75 | 26.6307 | 25.74 | 6748 |
| 1733873700 | 25.28 | -0.84 | -3.22 | 26.4 | 26.55 | 25.28 | 7937 |
| 1733787300 | 26.12 | 0.76 | 3.00 | 25.58 | 26.98 | 25.49 | 7554 |
| 1733528100 | 25.36 | 0.5 | 2.01 | 25.15 | 25.36 | 24.5961 | 3795 |
| 1733441700 | 24.86 | -0.35 | -1.39 | 25.36 | 25.565 | 24.65 | 6117 |
| 1733355300 | 25.21 | -0.21 | -0.83 | 25.71 | 25.725 | 25.025 | 14999 |
| 1733268900 | 25.42 | -0.23 | -0.90 | 25.89 | 25.89 | 25.25 | 8039 |
| 1733182500 | 25.65 | -0.1 | -0.39 | 25.7 | 25.885 | 25.65 | 4067 |
| 1732917840 | 25.75 | 0.41 | 1.62 | 25.47 | 26 | 25.39 | 2813 |
| 1732750500 | 25.34 | -0.25 | -0.98 | 25.74 | 26.2723 | 25.27 | 13526 |
| 1732664100 | 25.59 | -0.83 | -3.14 | 26.67 | 26.67 | 25.59 | 3420 |
| 1732577700 | 26.42 | -0.58 | -2.15 | 27 | 27 | 26.42 | 7522 |
| 1732318500 | 27 | 0 | 0.00 | 27 | 27 | 26.7 | 8730 |
| 1732232100 | 27 | 1 | 3.85 | 26.41 | 27 | 26.125 | 5787 |
| 1732145700 | 26 | 0.52 | 2.04 | 25.41 | 26.25 | 25.41 | 4203 |
| 1732059300 | 25.48 | 0.04 | 0.16 | 25.59 | 25.59 | 25.285 | 4755 |
| 1731972900 | 25.44 | 0.66 | 2.66 | 25.2 | 26.75 | 23.58 | 63021 |
| 1731713700 | 24.78 | -1.26 | -4.84 | 26.18 | 26.27 | 24.435 | 7756 |
| 1731627300 | 26.04 | 1.68 | 6.90 | 24.37 | 26.04 | 23.87 | 16395 |
| 1731540900 | 24.36 | -0.67 | -2.68 | 25.66 | 25.7 | 23.53 | 42876 |
| 1731454500 | 25.03 | -2.77 | -9.96 | 27.8 | 27.8 | 25.03 | 10891 |
| 1731368100 | 27.8 | 1.4 | 5.30 | 26.92 | 27.82 | 25.8104 | 6989 |
| 1731108900 | 26.4 | -0.13 | -0.49 | 26.6 | 27.16 | 24.75 | 19578 |
| 1731022500 | 26.53 | -1.18 | -4.26 | 27.71 | 27.71 | 26.51 | 9429 |
| 1730936100 | 27.71 | 4.61 | 19.96 | 25.43 | 27.77 | 24.9 | 22566 |
| 1730849700 | 23.1 | 1.2 | 5.48 | 21.64 | 23.1 | 21.64 | 7257 |
| 1730763300 | 21.9 | -0.2 | -0.90 | 22.11 | 22.27 | 21.5 | 15083 |
| 1730500500 | 22.1 | -0.19 | -0.85 | 22.6 | 22.6 | 22.1 | 4083 |
| 1730414100 | 22.29 | -0.85 | -3.67 | 23.15 | 23.2 | 22.29 | 2370 |
| 1730327700 | 23.14 | 0.16 | 0.70 | 22.88 | 23.21 | 22.5 | 4699 |
| 1730241300 | 22.98 | 0.37 | 1.64 | 22.34 | 22.98 | 22.34 | 5538 |
| 1730154900 | 22.61 | 0.36 | 1.62 | 22.5 | 23.1 | 22.25 | 4257 |
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
