Premium
Stride Inc (LRN)
NYSE
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 | 5.94 | 7.02958579882 | 84.5 | 91.42 | 83.94 | 880288 | 87.03014908 | CS |
| 4 | -11.08 | -10.914105595 | 101.52 | 103.67 | 80.22 | 998174 | 88.10617436 | CS |
| 12 | 0.9 | 1.00513736877 | 89.54 | 103.67 | 80.22 | 835501 | 91.39264236 | CS |
| 26 | 25.24 | 38.7116564417 | 65.2 | 103.67 | 63.42 | 991541 | 85.14687471 | CS |
| 52 | -49.91 | -35.5610972569 | 140.35 | 171.17 | 60.6147 | 1140194 | 92.18368566 | CS |
| 156 | 53.35 | 143.839309787 | 37.09 | 171.17 | 35.61 | 878321 | 88.66852535 | CS |
| 260 | 57.57 | 175.144508671 | 32.87 | 171.17 | 25.65 | 751974 | 73.09825437 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 90.44 | 1.87 | 2.11 | 88.79 | 91.14 | 88.13 | 533395 |
| 1782945600 | 88.57 | 2.33 | 2.70 | 87.49 | 91.42 | 86.95 | 781449 |
| 1782859200 | 86.24 | -0.11 | -0.13 | 86.22 | 87.48 | 85.725 | 541527 |
| 1782772800 | 86.35 | -0.77 | -0.88 | 86.58 | 87.97 | 83.94 | 726815 |
| 1782513600 | 87.12 | 1.01 | 1.17 | 86.81 | 91.025 | 86.115 | 1864140 |
| 1782427200 | 86.11 | 1.3 | 1.53 | 84.5 | 86.84 | 84.5 | 487508 |
| 1782340800 | 84.81 | 1.83 | 2.21 | 83.31 | 84.95 | 82.42 | 675581 |
| 1782254400 | 82.98 | 0.66 | 0.80 | 82.69 | 83.55 | 82.04 | 508069 |
| 1782168000 | 82.32 | -0.48 | -0.58 | 82.18 | 83.12 | 80.812 | 715223 |
| 1781822400 | 82.8 | -1.48 | -1.76 | 82.46 | 84.42 | 80.22 | 1314719 |
| 1781736000 | 84.28 | 0.92 | 1.10 | 82.84 | 86.18 | 82.57 | 636453 |
| 1781649600 | 83.36 | -0.18 | -0.22 | 83.16 | 85.79 | 82.9255 | 1699083 |
| 1781563200 | 83.54 | -14.17 | -14.50 | 96.25 | 97 | 80.415 | 4260498 |
| 1781304000 | 97.71 | -1.76 | -1.77 | 99.09 | 101.61 | 96.85 | 668351 |
| 1781217600 | 99.47 | -0.37 | -0.37 | 99.56 | 99.85 | 97.99 | 383602 |
| 1781131200 | 99.84 | 2.71 | 2.79 | 96.56 | 99.94 | 96.08 | 529857 |
| 1781044800 | 97.13 | 0.4 | 0.41 | 96.65 | 99.5011 | 95.19 | 533788 |
| 1780958400 | 96.73 | -3.28 | -3.28 | 99.98 | 100.54 | 96.73 | 1203712 |
| 1780699200 | 100.01 | -1.98 | -1.94 | 102.84 | 103.67 | 98.77 | 747181 |
| 1780612800 | 101.99 | 2.36 | 2.37 | 101.52 | 102 | 100.13 | 687742 |
| 1780526400 | 99.63 | 1.72 | 1.76 | 97.34 | 99.63 | 97.34 | 865877 |
| 1780440000 | 97.91 | 1.41 | 1.46 | 96.1 | 99 | 95 | 959702 |
| 1780353600 | 96.5 | 4.12 | 4.46 | 93.1 | 98.33 | 93.1 | 700122 |
| 1780094400 | 92.38 | 0.41 | 0.45 | 91.87 | 94.16 | 91.83 | 998841 |
| 1780008000 | 91.97 | 0.99 | 1.09 | 91.13 | 93.49 | 91.11 | 724203 |
| 1779921600 | 90.98 | 1.5 | 1.68 | 89.41 | 91.835 | 89.41 | 714968 |
| 1779835200 | 89.48 | 0.85 | 0.96 | 88.08 | 89.7 | 87.87 | 378529 |
| 1779489600 | 88.63 | 0.98 | 1.12 | 88.09 | 89.17 | 87.8 | 393765 |
| 1779403200 | 87.65 | -1.41 | -1.58 | 87.88 | 88.6 | 86.3001 | 417706 |
| 1779316800 | 89.06 | -1.13 | -1.25 | 90.15 | 90.655 | 88.04 | 412563 |
| 1779230400 | 90.19 | 0.37 | 0.41 | 90.54 | 91.6299 | 88.74 | 458090 |
| 1779144000 | 89.82 | 1.53 | 1.73 | 88.29 | 91 | 88.29 | 407498 |
| 1778884800 | 88.29 | -0.11 | -0.12 | 88.76 | 90.56 | 87.685 | 350932 |
| 1778798400 | 88.4 | 0.27 | 0.31 | 88.95 | 89.49 | 87.97 | 296530 |
| 1778712000 | 88.13 | 0.71 | 0.81 | 87.96 | 88.73 | 86.0501 | 442031 |
| 1778625600 | 87.42 | 0.08 | 0.09 | 87.42 | 88.64 | 84.975 | 1286884 |
| 1778539200 | 87.34 | -0.59 | -0.67 | 87.21 | 88.37 | 86.35 | 905856 |
| 1778280000 | 87.93 | -3.73 | -4.07 | 92.13 | 92.88 | 84.12 | 1388901 |
| 1778193600 | 91.66 | -1.34 | -1.44 | 92.18 | 93.04 | 90.615 | 752447 |
| 1778107200 | 93 | -0.76 | -0.81 | 94.69 | 95.16 | 92.95 | 436426 |
| 1778020800 | 93.76 | 1.5 | 1.63 | 92.61 | 94.55 | 92.405 | 588870 |
| 1777934400 | 92.26 | -0.82 | -0.88 | 92.25 | 93.0344 | 89.67 | 607114 |
| 1777675200 | 93.08 | -4.08 | -4.20 | 97.15 | 98.97 | 91.82 | 748575 |
| 1777588800 | 97.16 | 2 | 2.10 | 94.19 | 97.66 | 93.965 | 1135579 |
| 1777502400 | 95.16 | 2.58 | 2.79 | 90.97 | 99.83 | 88 | 2403723 |
| 1777416000 | 92.58 | -5.21 | -5.33 | 98.51 | 98.99 | 91 | 1678148 |
| 1777329600 | 97.79 | -0.33 | -0.34 | 98.12 | 98.75 | 96.76 | 1222759 |
| 1777070400 | 98.12 | -0.24 | -0.24 | 98 | 99.24 | 96.5065 | 544898 |
| 1776984000 | 98.36 | -3.67 | -3.60 | 101.72 | 102.49 | 96.655 | 679520 |
| 1776897600 | 102.03 | 3.92 | 4.00 | 98.43 | 102.13 | 97.795 | 520239 |
| 1776811200 | 98.11 | -0.87 | -0.88 | 98.53 | 100.06 | 97.6201 | 669923 |
| 1776724800 | 98.98 | 0.54 | 0.55 | 98.27 | 99.67 | 97.35 | 522506 |
| 1776465600 | 98.44 | 1.52 | 1.57 | 98.1 | 99.12 | 97.6 | 1039732 |
| 1776379200 | 96.92 | 2.91 | 3.10 | 94.51 | 97.529 | 94.51 | 968301 |
| 1776292800 | 94.01 | 0.48 | 0.51 | 94 | 94.86 | 93.495 | 584749 |
| 1776206400 | 93.53 | 1.65 | 1.80 | 91.57 | 93.84 | 91.57 | 688381 |
| 1776120000 | 91.88 | 1.67 | 1.85 | 89.48 | 92.745 | 89.32 | 611844 |
| 1775860800 | 90.21 | -0.17 | -0.19 | 90.38 | 90.87 | 87.93 | 518857 |
| 1775774400 | 90.38 | 0.56 | 0.62 | 89.54 | 91.855 | 89.14 | 468167 |
| 1775688000 | 89.82 | 0.87 | 0.98 | 91.8 | 92.2 | 89.61 | 655974 |
| 1775601600 | 88.95 | -0.44 | -0.49 | 89.86 | 90.73 | 87.6601 | 367658 |
| 1775515200 | 89.39 | -0.25 | -0.28 | 89.13 | 90.12 | 88.09 | 340368 |
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.
