Premium
Strattec Security Corporation (STRT)
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 | 0.93 | 1.18395926162 | 78.55 | 80.885 | 76.4625 | 66385 | 77.8344059 | CS |
| 4 | 12.4 | 18.4853905784 | 67.08 | 82.6 | 63.65 | 91058 | 74.70627331 | CS |
| 12 | 6.69 | 9.19082291524 | 72.79 | 84.305 | 57.01 | 101725 | 74.78393896 | CS |
| 26 | -1.55 | -1.91287177589 | 81.03 | 92.5 | 57.01 | 74497 | 77.21509926 | CS |
| 52 | 20.28 | 34.2567567568 | 59.2 | 92.5 | 55.35 | 77341 | 72.13898754 | CS |
| 156 | 60.18 | 311.813471503 | 19.3 | 92.5 | 16.06 | 37100 | 61.1955077 | CS |
| 260 | 29.68 | 59.5983935743 | 49.8 | 92.5 | 16.06 | 26252 | 56.80491533 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 79.48 | 0.69 | 0.88 | 78.68 | 81.3 | 77.335 | 117575 |
| 1781217300 | 78.79 | 1.28 | 1.65 | 77.6 | 79.34 | 76.9525 | 78358 |
| 1781130900 | 77.51 | -0.02 | -0.03 | 77.53 | 80.1175 | 77.0501 | 77242 |
| 1781044500 | 77.53 | -0.41 | -0.53 | 77.96 | 80.885 | 76.4625 | 54481 |
| 1780958100 | 77.94 | 0.63 | 0.81 | 78.47 | 79.22 | 76.6744 | 48664 |
| 1780698900 | 77.31 | -2.4 | -3.01 | 78.55 | 79.35 | 77.205 | 73178 |
| 1780612500 | 79.71 | 1.51 | 1.93 | 78.54 | 80.115 | 77.33 | 70049 |
| 1780526100 | 78.2 | 0.42 | 0.54 | 76.76 | 79.76 | 75.5 | 70296 |
| 1780439700 | 77.78 | -1.15 | -1.46 | 78.93 | 80.1 | 77.12 | 74941 |
| 1780353300 | 78.93 | -1.03 | -1.29 | 78.76 | 81.085 | 74.8447 | 144384 |
| 1780094100 | 79.96 | 0.74 | 0.93 | 78.4 | 81.68 | 77.265 | 101661 |
| 1780007700 | 79.22 | 4.16 | 5.54 | 77 | 82.6 | 77 | 122850 |
| 1779921300 | 75.06 | 0.89 | 1.20 | 74.11 | 78.01 | 74.07 | 117940 |
| 1779834900 | 74.17 | 1.73 | 2.39 | 73.09 | 74.44 | 72.4 | 54554 |
| 1779489300 | 72.44 | 0.3 | 0.42 | 72.22 | 73.53 | 71.65 | 73265 |
| 1779402900 | 72.14 | 1.5 | 2.12 | 70.54 | 72.7 | 69.23 | 79164 |
| 1779316500 | 70.64 | 3.38 | 5.03 | 68.37 | 71.15 | 67.48 | 88582 |
| 1779230100 | 67.26 | -1.33 | -1.94 | 67.35 | 67.58 | 63.65 | 124494 |
| 1779143700 | 68.59 | 1.68 | 2.51 | 66.34 | 70.27 | 66.04 | 138387 |
| 1778884500 | 66.91 | 2.51 | 3.90 | 67.08 | 70 | 64.849999 | 137609 |
| 1778798100 | 64.4 | 1.95 | 3.12 | 62.26 | 66 | 62.26 | 106500 |
| 1778711700 | 62.45 | -0.31 | -0.49 | 62.21 | 64.724999 | 60.92 | 73313 |
| 1778625300 | 62.76 | -1.39 | -2.17 | 63.9 | 65.68 | 60.64 | 104785 |
| 1778538900 | 64.15 | 1.7 | 2.72 | 61.5 | 66.269999 | 57.01 | 283799 |
| 1778279700 | 62.45 | -12.11 | -16.24 | 66 | 66.59 | 59.16 | 232756 |
| 1778193300 | 74.56 | -1.29 | -1.70 | 75.32 | 76.3399 | 74.43 | 45517 |
| 1778106900 | 75.85 | 1.91 | 2.58 | 74.12 | 77.165 | 73.89 | 76157 |
| 1778020500 | 73.94 | 3.58 | 5.09 | 71.28 | 74.52 | 70.69 | 51496 |
| 1777934100 | 70.36 | -2.24 | -3.09 | 72.05 | 72.9999 | 69.19 | 93856 |
| 1777674900 | 72.6 | -2.66 | -3.53 | 75.23 | 75.23 | 69.36 | 119193 |
| 1777588500 | 75.26 | 0.69 | 0.93 | 74.48 | 76.435 | 72.02 | 54099 |
| 1777502100 | 74.57 | -1.28 | -1.69 | 75.1 | 76.175 | 73.625 | 72441 |
| 1777415700 | 75.85 | 0.57 | 0.76 | 75.595 | 76.18 | 73.75 | 45157 |
| 1777329300 | 75.28 | -1.16 | -1.52 | 76.45 | 78.8 | 75.04 | 134386 |
| 1777070100 | 76.44 | -3.33 | -4.17 | 79.7 | 80.25 | 75.86 | 228641 |
| 1776983700 | 79.77 | 1.96 | 2.52 | 78.29 | 80.9939 | 77.82 | 141849 |
| 1776897300 | 77.81 | 0.41 | 0.53 | 77.88 | 78.32 | 76.155 | 86355 |
| 1776810900 | 77.4 | -3.71 | -4.57 | 81.23 | 83.82 | 77.09 | 94529 |
| 1776724500 | 81.11 | 0.41 | 0.51 | 80.27 | 82.2 | 80.27 | 97420 |
| 1776465300 | 80.7 | 4.32 | 5.66 | 77.91 | 82.46 | 77.91 | 185548 |
| 1776378900 | 76.38 | 0.13 | 0.17 | 75.89 | 77.65 | 74.52 | 153721 |
| 1776292500 | 76.25 | -3.17 | -3.99 | 79.79 | 80.05 | 75.6401 | 81147 |
| 1776206100 | 79.42 | -0.96 | -1.19 | 80.38 | 82.4333 | 78.34 | 159685 |
| 1776119700 | 80.38 | -1.78 | -2.17 | 81.82 | 82.33 | 75.55 | 84870 |
| 1775860500 | 82.16 | -0.04 | -0.05 | 82.14 | 84.305 | 81.25 | 125287 |
| 1775774100 | 82.2 | 1.8 | 2.24 | 79.6 | 82.6542 | 78.82 | 74844 |
| 1775687700 | 80.4 | 4.15 | 5.44 | 78.61 | 81.21 | 78.59 | 162762 |
| 1775601300 | 76.25 | 0.32 | 0.42 | 75.14 | 76.79 | 74.91 | 131665 |
| 1775514900 | 75.93 | -2.18 | -2.79 | 78.16 | 79.5497 | 75.5 | 132392 |
| 1775169300 | 78.11 | -1.49 | -1.87 | 78.38 | 79.09 | 77.33 | 98430 |
| 1775082900 | 79.6 | 1.26 | 1.61 | 78.94 | 81 | 78.44 | 68672 |
| 1774996500 | 78.34 | 2.91 | 3.86 | 76.74 | 78.99 | 74.5 | 100909 |
| 1774910100 | 75.43 | -2.06 | -2.66 | 77.97 | 78.235 | 74.55 | 72516 |
| 1774650900 | 77.49 | -1.65 | -2.08 | 78.05 | 79.1499 | 77.285 | 46634 |
| 1774564500 | 79.14 | -2.69 | -3.29 | 81.51 | 83.05 | 78.74 | 77398 |
| 1774478100 | 81.83 | 1.19 | 1.48 | 81.85 | 83.21 | 80.695 | 44190 |
| 1774391700 | 80.64 | 4.24 | 5.55 | 76.23 | 80.79 | 75.57 | 65778 |
| 1774305300 | 76.4 | 3.26 | 4.46 | 74.98 | 78.06 | 74.25 | 65992 |
| 1774046100 | 73.14 | 0.49 | 0.67 | 72.79 | 73.83 | 70.29 | 52173 |
| 1773959700 | 72.65 | -0.78 | -1.06 | 72.21 | 74.3 | 71.56 | 207360 |
| 1773873300 | 73.43 | -4.17 | -5.37 | 77.37 | 78.33 | 73.14 | 66394 |
| 1773786900 | 77.6 | 1.1 | 1.44 | 77.98 | 80.2999 | 76.82 | 48186 |
| 1773700500 | 76.5 | 2.5 | 3.38 | 74.96 | 77.8899 | 74.66 | 51913 |
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.
