Premium
Stride Inc (LRN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.825 | 1.73991800934 | 104.89 | 107.33 | 102.72 | 293993 | 105.12022427 | CS |
| 4 | -0.175 | -0.163719711853 | 106.89 | 112.8 | 102.72 | 655038 | 107.55073026 | CS |
| 12 | 25.845 | 31.9586991468 | 80.87 | 112.8 | 63.25 | 1190161 | 87.58175688 | CS |
| 26 | 36.215 | 51.3687943262 | 70.5 | 112.8 | 63.25 | 911073 | 83.96353446 | CS |
| 52 | 47.245 | 79.4434168488 | 59.47 | 112.8 | 54.805 | 819197 | 74.84977267 | CS |
| 156 | 73.855 | 224.756542909 | 32.86 | 112.8 | 25.65 | 660033 | 54.75168921 | CS |
| 260 | 86.855 | 437.336354481 | 19.86 | 112.8 | 15.06 | 724784 | 43.77618956 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 104.97 | -0.53 | -0.50 | 105.35 | 105.35 | 103.7478 | 322818 |
| 1735256400 | 105.5 | 0.02 | 0.02 | 105.21 | 106.66 | 104.6779 | 307530 |
| 1735077840 | 105.48 | 0.71 | 0.68 | 104.66 | 106.07 | 102.9819 | 172949 |
| 1734997200 | 104.77 | -0.44 | -0.42 | 104.89 | 105.2556 | 102.72 | 372676 |
| 1734738000 | 105.21 | -0.87 | -0.82 | 105.03 | 106.23 | 104.0021 | 691132 |
| 1734651600 | 106.08 | 0.79 | 0.75 | 106.44 | 107.67 | 105.14 | 1181794 |
| 1734565200 | 105.29 | -2.31 | -2.15 | 108.36 | 109.52 | 104.36 | 693633 |
| 1734478800 | 107.6 | -1.34 | -1.23 | 108.33 | 109.24 | 107.15 | 843357 |
| 1734392400 | 108.94 | 2.72 | 2.56 | 105.48 | 109.155 | 103.08 | 772869 |
| 1734133200 | 106.22 | -1.19 | -1.11 | 107.35 | 108.09 | 106.18 | 408951 |
| 1734046800 | 107.41 | 1.18 | 1.11 | 106.34 | 107.52 | 105.91 | 410255 |
| 1733960400 | 106.23 | 0 | 0.00 | 107.19 | 108.19 | 106.21 | 529834 |
| 1733874000 | 106.23 | -1.66 | -1.54 | 107.05 | 107.65 | 105.49 | 1070485 |
| 1733787600 | 107.89 | -2.55 | -2.31 | 110.08 | 110.395 | 107 | 620304 |
| 1733528400 | 110.44 | -0.1 | -0.09 | 110.82 | 112.09 | 109.6 | 510193 |
| 1733442000 | 110.54 | -0.25 | -0.23 | 111 | 112.525 | 109.58 | 862638 |
| 1733355600 | 110.79 | 0.75 | 0.68 | 111 | 112.8 | 109.8 | 959432 |
| 1733269200 | 110.04 | 3.05 | 2.85 | 106.72 | 111.14 | 106.32 | 974743 |
| 1733182800 | 106.99 | 0.12 | 0.11 | 106.89 | 107.34 | 105 | 740137 |
| 1732917840 | 106.87 | -0.17 | -0.16 | 106.9 | 107.225 | 105.23 | 360035 |
| 1732750800 | 107.04 | -1.41 | -1.30 | 108.15 | 108.4 | 105.35 | 526885 |
| 1732664400 | 108.45 | 2.38 | 2.24 | 105.57 | 108.48 | 104.97 | 574797 |
| 1732578000 | 106.07 | 2.12 | 2.04 | 104.99 | 107.41 | 104.175 | 738471 |
| 1732318800 | 103.95 | 0.54 | 0.52 | 103.72 | 103.97 | 101.99 | 622595 |
| 1732232400 | 103.41 | 0.61 | 0.59 | 103.43 | 104.68 | 102.56 | 626587 |
| 1732146000 | 102.8 | 1.14 | 1.12 | 101.66 | 103.35 | 100.63 | 551854 |
| 1732059600 | 101.66 | 0.11 | 0.11 | 101.15 | 102.16 | 100.502 | 638518 |
| 1731973200 | 101.55 | 1.22 | 1.22 | 100.7 | 103.22 | 100.34 | 598151 |
| 1731714000 | 100.33 | 0.71 | 0.71 | 100.21 | 101.4 | 98.96 | 492846 |
| 1731627600 | 99.62 | -0.83 | -0.83 | 100.95 | 101.28 | 99.15 | 594770 |
| 1731541200 | 100.45 | -1.84 | -1.80 | 102.29 | 102.58 | 100.45 | 640748 |
| 1731454800 | 102.29 | -0.6 | -0.58 | 102.49 | 103.98 | 101.42 | 603709 |
| 1731368400 | 102.89 | 1.01 | 0.99 | 103.35 | 103.35 | 100.655 | 565540 |
| 1731109200 | 101.88 | 2.99 | 3.02 | 99.79 | 103.4 | 99.5051 | 986952 |
| 1731022800 | 98.89 | -0.57 | -0.57 | 99.46 | 99.61 | 98.25 | 794684 |
| 1730936400 | 99.46 | 4.69 | 4.95 | 97.98 | 99.48 | 95.8401 | 1148022 |
| 1730850000 | 94.77 | 1.69 | 1.82 | 93.48 | 95.69 | 93.48 | 1264046 |
| 1730763600 | 93.08 | -0.29 | -0.31 | 92.56 | 94.4 | 91.86 | 582919 |
| 1730500800 | 93.37 | 0.09 | 0.10 | 94.21 | 95.245 | 92.53 | 1404161 |
| 1730414400 | 93.28 | -0.79 | -0.84 | 94.43 | 96.07 | 93.25 | 900614 |
| 1730328000 | 94.07 | 3 | 3.29 | 91.32 | 95.47 | 91.32 | 1154285 |
| 1730241600 | 91.07 | 0.06 | 0.07 | 91.05 | 91.435 | 89.11 | 1040765 |
| 1730155200 | 91.01 | -0.24 | -0.26 | 91.98 | 92.34 | 90.67 | 1539280 |
| 1729896000 | 91.25 | -1.08 | -1.17 | 92.03 | 92.345 | 89.83 | 1634158 |
| 1729809600 | 92.33 | 2.62 | 2.92 | 90.03 | 92.745 | 87.81 | 2575603 |
| 1729723200 | 89.71 | 25.22 | 39.11 | 84.53 | 89.84 | 82.86 | 8917430 |
| 1729636800 | 64.489999 | -0.13 | -0.20 | 64.55 | 65.09 | 63.36 | 2963957 |
| 1729550400 | 64.62 | 0.1 | 0.15 | 64.69 | 65.31 | 63.52 | 1533010 |
| 1729291200 | 64.519999 | -1.14 | -1.74 | 65.959999 | 66.05 | 64.41 | 2577681 |
| 1729204800 | 65.66 | 1.62 | 2.53 | 64 | 65.8 | 63.25 | 3370520 |
| 1729118400 | 64.04 | -6.55 | -9.28 | 69.61 | 71.87 | 63.37 | 6126036 |
| 1729032000 | 70.59 | -0.74 | -1.04 | 70.88 | 71.86 | 70.54 | 1406640 |
| 1728945600 | 71.33 | -0.42 | -0.59 | 71.91 | 72.11 | 70.66 | 959788 |
| 1728686400 | 71.75 | -1.57 | -2.14 | 73.98 | 74.41 | 71.5704 | 1419498 |
| 1728600000 | 73.32 | -1.58 | -2.11 | 74.55 | 75.16 | 73.05 | 1025358 |
| 1728513600 | 74.9 | -2.12 | -2.75 | 77.24 | 77.65 | 74.02 | 1299010 |
| 1728427200 | 77.02 | -1.26 | -1.61 | 78.51 | 78.55 | 76.65 | 878082 |
| 1728340800 | 78.28 | -1.89 | -2.36 | 80.87 | 81.25 | 76.85 | 945577 |
| 1728081600 | 80.17 | -1.9 | -2.32 | 83.32 | 83.66 | 79.88 | 524825 |
| 1727995200 | 82.07 | -1.94 | -2.31 | 83.39 | 84.71 | 81.765 | 487885 |
| 1727908800 | 84.01 | 0.16 | 0.19 | 85.68 | 88.02 | 83.84 | 628372 |
| 1727822400 | 83.85 | -1.46 | -1.71 | 85.3 | 85.445 | 82.99 | 1361273 |
| 1727736000 | 85.31 | 1.36 | 1.62 | 83.93 | 85.49 | 83.76 | 610608 |
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
