Premium
Stratus Properties Inc (STRS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.34 | 5.42510121457 | 24.7 | 26.98 | 24.5961 | 6389 | 25.5031547 | CS |
| 4 | 0.87 | 3.45649582837 | 25.17 | 27 | 23.58 | 10283 | 25.62925599 | CS |
| 12 | -1.06 | -3.91143911439 | 27.1 | 27.82 | 21.5 | 9927 | 25.05928253 | CS |
| 26 | 1.6 | 6.54664484452 | 24.44 | 30.655 | 21.5 | 9326 | 25.51269518 | CS |
| 52 | -1.35 | -4.92880613363 | 27.39 | 30.655 | 20.3 | 8094 | 24.95066863 | CS |
| 156 | -10.26 | -28.2644628099 | 36.3 | 46.44 | 18.51 | 15501 | 29.33501863 | CS |
| 260 | -4.3 | -14.1727092947 | 30.34 | 46.44 | 12 | 15418 | 27.88101822 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 26.04 | 0.3 | 1.17 | 26.26 | 26.26 | 25.04 | 6722 |
| 1733960100 | 25.74 | 0.46 | 1.82 | 25.74 | 26.6307 | 25.74 | 6666 |
| 1733873700 | 25.28 | -0.84 | -3.22 | 25.96 | 26.55 | 25.28 | 7918 |
| 1733787300 | 26.12 | 0.76 | 3.00 | 26.98 | 26.98 | 25.49 | 7533 |
| 1733528100 | 25.36 | 0.5 | 2.01 | 25.09 | 25.36 | 24.5961 | 3726 |
| 1733441700 | 24.86 | -0.35 | -1.39 | 24.7 | 25.565 | 24.65 | 6103 |
| 1733355300 | 25.21 | -0.21 | -0.83 | 25.71 | 25.725 | 25.025 | 14999 |
| 1733268900 | 25.42 | -0.23 | -0.90 | 25.3 | 25.65 | 25.25 | 7979 |
| 1733182500 | 25.65 | -0.1 | -0.39 | 25.885 | 25.885 | 25.65 | 4039 |
| 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 | 13522 |
| 1732664100 | 25.59 | -0.83 | -3.14 | 25.91 | 26.235 | 25.59 | 3398 |
| 1732577700 | 26.42 | -0.58 | -2.15 | 26.51 | 27 | 26.42 | 7434 |
| 1732318500 | 27 | 0 | 0.00 | 26.99 | 27 | 26.75 | 8657 |
| 1732232100 | 27 | 1 | 3.85 | 26.41 | 27 | 26.125 | 5786 |
| 1732145700 | 26 | 0.52 | 2.04 | 25.72 | 26.25 | 25.642 | 4150 |
| 1732059300 | 25.48 | 0.04 | 0.16 | 25.38 | 25.48 | 25.285 | 4729 |
| 1731972900 | 25.44 | 0.66 | 2.66 | 25.2 | 26.75 | 23.58 | 63010 |
| 1731713700 | 24.78 | -1.26 | -4.84 | 26.27 | 26.27 | 24.435 | 6656 |
| 1731627300 | 26.04 | 1.68 | 6.90 | 25.17 | 26.04 | 24.9373 | 16255 |
| 1731540900 | 24.36 | -0.67 | -2.68 | 24.75 | 25.7 | 23.53 | 42805 |
| 1731454500 | 25.03 | -2.77 | -9.96 | 27.8 | 27.8 | 25.03 | 10890 |
| 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 | 19568 |
| 1731022500 | 26.53 | -1.18 | -4.26 | 26.51 | 27 | 26.51 | 9367 |
| 1730936100 | 27.71 | 4.61 | 19.96 | 25.13 | 27.77 | 24.9 | 22429 |
| 1730849700 | 23.1 | 1.2 | 5.48 | 22.02 | 23.1 | 22.02 | 7245 |
| 1730763300 | 21.9 | -0.2 | -0.90 | 22.11 | 22.27 | 21.5 | 15080 |
| 1730500500 | 22.1 | -0.19 | -0.85 | 22.6 | 22.6 | 22.1 | 4082 |
| 1730414100 | 22.29 | -0.85 | -3.67 | 23.15 | 23.2 | 22.29 | 2370 |
| 1730327700 | 23.14 | 0.16 | 0.70 | 22.5 | 23.21 | 22.5 | 4696 |
| 1730241300 | 22.98 | 0.37 | 1.64 | 22.4701 | 22.98 | 22.43 | 4493 |
| 1730154900 | 22.61 | 0.36 | 1.62 | 22.5 | 23.1 | 22.26 | 4253 |
| 1729895700 | 22.25 | -0.44 | -1.94 | 22.96 | 22.96 | 22.25 | 3008 |
| 1729809300 | 22.69 | 0.52 | 2.35 | 22 | 22.8 | 22 | 1624 |
| 1729722900 | 22.17 | 0.02 | 0.09 | 22 | 22.4 | 21.75 | 12162 |
| 1729636500 | 22.15 | -1.45 | -6.14 | 23.49 | 23.62 | 22.08 | 10577 |
| 1729550100 | 23.6 | -0.96 | -3.91 | 24.4 | 24.4 | 23.6 | 7028 |
| 1729290900 | 24.56 | 0.21 | 0.86 | 24.43 | 24.95 | 24.43 | 3456 |
| 1729204500 | 24.35 | 0.37 | 1.54 | 24.2 | 24.35 | 23.475 | 13157 |
| 1729118100 | 23.98 | 0.93 | 4.03 | 22.84 | 24.19 | 22.84 | 11544 |
| 1729031700 | 23.05 | -0.84 | -3.52 | 23.95 | 24.04 | 23.05 | 6204 |
| 1728945300 | 23.89 | -0.68 | -2.77 | 24.34 | 24.72 | 22.81 | 5910 |
| 1728686100 | 24.57 | 0.5 | 2.08 | 24.13 | 24.7 | 23.89 | 11150 |
| 1728599700 | 24.07 | 0.07 | 0.29 | 23.72 | 24.84 | 23.19 | 19197 |
| 1728513300 | 24 | 0.3 | 1.27 | 23.54 | 24.13 | 23.54 | 4605 |
| 1728426900 | 23.7 | 0.49 | 2.11 | 23.53 | 23.7 | 23.15 | 3986 |
| 1728340500 | 23.21 | -2.09 | -8.26 | 24.88 | 24.95 | 22.82 | 14336 |
| 1728081300 | 25.3 | 0.83 | 3.39 | 24.51 | 25.3 | 24.405 | 7133 |
| 1727994900 | 24.47 | -0.17 | -0.69 | 24.77 | 25.3 | 24.45 | 8018 |
| 1727908500 | 24.64 | -0.68 | -2.69 | 24.7567 | 25.759 | 24.23 | 7816 |
| 1727822100 | 25.32 | -0.67 | -2.58 | 25.78 | 26.24 | 25.32 | 4984 |
| 1727735520 | 25.99 | -0.43 | -1.63 | 26.38 | 26.9 | 25.99 | 3408 |
| 1727476500 | 26.42 | 0.99 | 3.89 | 25.47 | 26.97 | 25.47 | 5374 |
| 1727390100 | 25.43 | 0.33 | 1.31 | 25.6 | 26 | 25.23 | 5734 |
| 1727303700 | 25.1 | -1.43 | -5.39 | 26.48 | 26.48 | 25.1 | 16960 |
| 1727217300 | 26.53 | -0.71 | -2.61 | 27.51 | 27.74 | 26.49 | 9898 |
| 1727130900 | 27.24 | 0.25 | 0.93 | 26.92 | 27.52 | 26.63 | 3165 |
| 1726871700 | 26.99 | -0.31 | -1.14 | 26.59 | 27.22 | 26.59 | 24140 |
| 1726785300 | 27.3 | 1.02 | 3.88 | 27.1 | 27.3 | 26.6 | 11495 |
| 1726698900 | 26.28 | -1.48 | -5.33 | 27.93 | 28.308 | 26.28 | 13833 |
| 1726612500 | 27.76 | 0.21 | 0.76 | 27.45 | 27.94 | 26.91 | 25218 |
| 1726526100 | 27.55 | 0.95 | 3.57 | 27.4 | 27.55 | 27.01 | 7099 |
| 1726266900 | 26.6 | 0.8 | 3.10 | 25.98 | 26.79 | 25.15 | 10972 |
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
