Premium
StandardAero Inc (SARO)
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 | 1.63 | 6.05722779636 | 26.91 | 28.92 | 25.66 | 1960808 | 27.35409028 | CS |
| 4 | 1.24 | 4.54212454212 | 27.3 | 28.92 | 25.66 | 1179511 | 27.2802971 | CS |
| 12 | 3.21 | 12.6727200947 | 25.33 | 28.92 | 22.5 | 1568006 | 25.67440495 | CS |
| 26 | -2.46 | -7.93548387097 | 31 | 34.38 | 22.5 | 1588306 | 28.05352537 | CS |
| 52 | -2.46 | -7.93548387097 | 31 | 34.38 | 22.5 | 1588306 | 28.05352537 | CS |
| 156 | -2.46 | -7.93548387097 | 31 | 34.38 | 22.5 | 1588306 | 28.05352537 | CS |
| 260 | -2.46 | -7.93548387097 | 31 | 34.38 | 22.5 | 1588306 | 28.05352537 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 28.54 | 2.24 | 8.52 | 25.82 | 28.92 | 25.805 | 3532875 |
| 1741646400 | 26.3 | -0.55 | -2.05 | 26.44 | 26.99 | 25.915 | 1979316 |
| 1741390800 | 26.85 | 0.21 | 0.79 | 26.5 | 26.99 | 25.66 | 1484362 |
| 1741304400 | 26.64 | -0.67 | -2.45 | 27.21 | 27.28 | 26.52 | 1837698 |
| 1741218000 | 27.31 | 0.5 | 1.86 | 26.91 | 27.525 | 26.67 | 969791 |
| 1741131600 | 26.81 | -0.45 | -1.65 | 27.04 | 27.55 | 26.63 | 826626 |
| 1741045200 | 27.26 | -0.97 | -3.44 | 28.22 | 28.3416 | 27 | 691309 |
| 1740786000 | 28.23 | 0.2 | 0.71 | 27.75 | 28.365 | 27.75 | 2264831 |
| 1740699600 | 28.03 | 0.88 | 3.24 | 27.35 | 28.06 | 27.11 | 618709 |
| 1740613200 | 27.15 | 0.22 | 0.82 | 27.32 | 27.65 | 26.93 | 697959 |
| 1740526800 | 26.93 | 0.69 | 2.63 | 26.42 | 27.15 | 26.035 | 695251 |
| 1740440400 | 26.24 | 0.11 | 0.42 | 26.33 | 26.46 | 25.805 | 511570 |
| 1740181200 | 26.13 | -1.1 | -4.04 | 27.27 | 27.375 | 26.13 | 722736 |
| 1740094800 | 27.23 | 0.13 | 0.48 | 27.01 | 27.3 | 26.72 | 645866 |
| 1740008400 | 27.1 | 0.22 | 0.82 | 26.99 | 27.23 | 26.62 | 1918504 |
| 1739922000 | 26.88 | 0.3 | 1.13 | 26.94 | 27.015 | 26.265 | 610880 |
| 1739576400 | 26.58 | -0.41 | -1.52 | 27.01 | 27.27 | 25.76 | 968306 |
| 1739490000 | 26.99 | -0.82 | -2.95 | 28.01 | 28.05 | 26.82 | 848837 |
| 1739403600 | 27.81 | 0.22 | 0.80 | 27.3 | 27.925 | 27.205 | 585279 |
| 1739317200 | 27.59 | 0.24 | 0.88 | 27.22 | 27.72 | 27.04 | 777563 |
| 1739230800 | 27.35 | -0.07 | -0.26 | 27.34 | 27.46 | 27.03 | 354622 |
| 1738971600 | 27.42 | 0.37 | 1.37 | 27.02 | 27.68 | 26.995 | 789852 |
| 1738885200 | 27.05 | -0.12 | -0.44 | 27.38 | 27.38 | 26.66 | 966876 |
| 1738798800 | 27.17 | 0.12 | 0.44 | 27.36 | 27.97 | 26.98 | 855498 |
| 1738712400 | 27.05 | -0.05 | -0.18 | 27.06 | 27.4 | 26.88 | 1201650 |
| 1738626000 | 27.1 | 0.26 | 0.97 | 26.47 | 27.395 | 26.113 | 1001346 |
| 1738366800 | 26.84 | -0.06 | -0.22 | 26.99 | 27.28 | 26.7 | 845119 |
| 1738280400 | 26.9 | 0.81 | 3.10 | 26.26 | 27.17 | 26.22 | 760427 |
| 1738194000 | 26.09 | 0.06 | 0.23 | 26.48 | 26.51 | 25.91 | 730086 |
| 1738107600 | 26.03 | -0.1 | -0.38 | 26.3 | 26.7 | 25.82 | 494407 |
| 1738021200 | 26.13 | 0.09 | 0.35 | 26.04 | 26.33 | 25.7413 | 909451 |
| 1737762000 | 26.04 | 1.14 | 4.58 | 26.77 | 27.07 | 26.02 | 1317923 |
| 1737675600 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1737589200 | 24.9 | -0.15 | -0.60 | 25.21 | 25.21 | 24.61 | 2039330 |
| 1737502800 | 25.05 | 0.41 | 1.66 | 24.91 | 25.14 | 24.415 | 2082985 |
| 1737157200 | 24.64 | 0.82 | 3.44 | 23.81 | 24.66 | 23.77 | 1398133 |
| 1737070800 | 23.82 | -0.27 | -1.12 | 24.24 | 24.62 | 23.81 | 915698 |
| 1736984400 | 24.09 | 0.08 | 0.33 | 24.56 | 24.719 | 24.025 | 1593806 |
| 1736898000 | 24.01 | 0.85 | 3.67 | 23.24 | 24.165 | 23.01 | 1228077 |
| 1736811600 | 23.16 | -0.05 | -0.22 | 23.01 | 23.345 | 22.85 | 2147346 |
| 1736552400 | 23.21 | 0.17 | 0.74 | 22.95 | 23.5806 | 22.825 | 2093669 |
| 1736379600 | 23.04 | 0.04 | 0.17 | 22.84 | 23.06 | 22.5 | 2313444 |
| 1736293200 | 23 | -0.8 | -3.36 | 23.8 | 23.95 | 22.8 | 3527883 |
| 1736206800 | 23.8 | -0.24 | -1.00 | 24.12 | 24.16 | 23.6068 | 3133573 |
| 1735947600 | 24.04 | -0.5 | -2.04 | 24.55 | 24.72 | 24.03 | 1959739 |
| 1735861200 | 24.54 | -0.22 | -0.89 | 25 | 25.37 | 24.53 | 1274748 |
| 1735688400 | 24.76 | -0.61 | -2.40 | 25.68 | 25.98 | 24.63 | 1742204 |
| 1735602000 | 25.37 | -0.21 | -0.82 | 25.19 | 25.56 | 24.81 | 1066772 |
| 1735342800 | 25.58 | 0.08 | 0.31 | 25.3 | 25.81 | 25.175 | 1065730 |
| 1735256400 | 25.5 | 0.02 | 0.08 | 25.48 | 26.33 | 25.35 | 1117571 |
| 1735077840 | 25.48 | 0.08 | 0.31 | 25.51 | 25.83 | 25.225 | 630692 |
| 1734997200 | 25.4 | -0.67 | -2.57 | 25.74 | 25.74 | 25.12 | 2729202 |
| 1734738000 | 26.07 | 1.06 | 4.24 | 25.12 | 26.18 | 24.96 | 12592148 |
| 1734651600 | 25.01 | 0.03 | 0.12 | 25.01 | 25.32 | 24.58 | 2368495 |
| 1734565200 | 24.98 | -0.45 | -1.77 | 25.33 | 25.73 | 24.55 | 2235547 |
| 1734478800 | 25.43 | -0.76 | -2.90 | 26 | 26.15 | 25.43 | 1338357 |
| 1734392400 | 26.19 | 0.09 | 0.34 | 26.2 | 26.87 | 25.9 | 1662698 |
| 1734133200 | 26.1 | 0.49 | 1.91 | 25.5 | 26.13 | 25.49 | 1328181 |
| 1734046800 | 25.61 | -1.67 | -6.12 | 27 | 27.19 | 25.55 | 1676853 |
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
