Premium
Stifel Financial Corporation (SF-C)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 24.74 | -0.01 | -0.04 | 24.83 | 25.0499 | 24.7 | 14598 |
| 1730414400 | 24.75 | -0.24 | -0.96 | 24.9 | 25.0299 | 24.75 | 33143 |
| 1730328000 | 24.99 | 0.03 | 0.12 | 24.99 | 25.09 | 24.99 | 5164 |
| 1730241600 | 24.96 | -0.14 | -0.56 | 25.0595 | 25.0595 | 24.85 | 15556 |
| 1730155200 | 25.1 | -0.01 | -0.04 | 25.14 | 25.1999 | 24.99 | 7147 |
| 1729896000 | 25.11 | 0 | 0.00 | 25.2 | 25.2 | 24.98 | 11416 |
| 1729809600 | 25.11 | 0.05 | 0.20 | 25 | 25.11 | 24.94 | 5027 |
| 1729723200 | 25.06 | -0.34 | -1.32 | 25.26 | 25.26 | 25 | 7609 |
| 1729636800 | 25.396 | 0.27 | 1.06 | 25.1001 | 25.396 | 25.05 | 7113 |
| 1729550400 | 25.1301 | -0.17 | -0.67 | 25.29 | 25.29 | 25.01 | 10042 |
| 1729291200 | 25.3 | -0.08 | -0.32 | 25.45 | 25.685 | 25.29 | 9329 |
| 1729204800 | 25.38 | -0.41 | -1.59 | 25.61 | 25.8569 | 25.32 | 10185 |
| 1729118400 | 25.79 | 0.22 | 0.86 | 25.72 | 25.8 | 25.48 | 12596 |
| 1729032000 | 25.57 | 0.18 | 0.73 | 25.36 | 25.7199 | 25.36 | 12464 |
| 1728945600 | 25.3856 | 0.01 | 0.02 | 25.25 | 25.4999 | 25.1682 | 5037 |
| 1728686400 | 25.38 | 0.09 | 0.36 | 25.29 | 25.38 | 25.1668 | 5274 |
| 1728600000 | 25.29 | 0.02 | 0.08 | 25.35 | 25.4199 | 25.1892 | 2472 |
| 1728513600 | 25.27 | -0.16 | -0.63 | 25.5 | 25.5 | 25.27 | 16643 |
| 1728427200 | 25.43 | 0.14 | 0.55 | 25.38 | 25.53 | 25.36 | 2942 |
| 1728340800 | 25.29 | -0.19 | -0.75 | 25.48 | 25.53 | 25.26 | 4916 |
| 1728081600 | 25.48 | -0.44 | -1.68 | 25.72 | 25.85 | 25.38 | 22364 |
| 1727995200 | 25.915 | -0.15 | -0.56 | 25.91 | 26.145 | 25.82 | 14986 |
| 1727908800 | 26.06 | -0.02 | -0.06 | 26.01 | 26.08 | 26.01 | 5588 |
| 1727822400 | 26.075 | 0.02 | 0.06 | 26.08 | 26.18 | 25.89 | 12368 |
| 1727735520 | 26.06 | -0.14 | -0.53 | 26.27 | 26.47 | 25.96 | 209574 |
| 1727476800 | 26.2 | 0.44 | 1.71 | 25.84 | 26.26 | 25.6101 | 53284 |
| 1727390400 | 25.76 | 0.07 | 0.27 | 25.82 | 25.975 | 25.61 | 20100 |
| 1727304000 | 25.69 | -0.13 | -0.50 | 25.9 | 26.2099 | 25.69 | 35763 |
| 1727217600 | 25.82 | -0.11 | -0.42 | 25.81 | 25.92 | 25.5601 | 21621 |
| 1727131200 | 25.93 | -0.28 | -1.07 | 26.01 | 26.0199 | 25.67 | 29652 |
| 1726872000 | 26.21 | 0.18 | 0.69 | 26.01 | 26.22 | 25.7374 | 17264 |
| 1726785600 | 26.03 | 0.58 | 2.28 | 25.69 | 26.03 | 25.67 | 37173 |
| 1726699200 | 25.45 | -0.14 | -0.55 | 25.56 | 25.61 | 25.45 | 14564 |
| 1726612800 | 25.59 | -0.2 | -0.78 | 26.18 | 26.18 | 25.45 | 25388 |
| 1726526400 | 25.79 | -0.15 | -0.58 | 25.94 | 26.15 | 25.6801 | 15613 |
| 1726267200 | 25.94 | 0.11 | 0.43 | 25.78 | 25.94 | 25.72 | 14763 |
| 1726180800 | 25.83 | 0 | 0.00 | 25.85 | 25.8825 | 25.8101 | 8997 |
| 1726094400 | 25.83 | 0.16 | 0.64 | 25.7 | 25.9 | 25.7 | 31555 |
| 1726008000 | 25.6667 | -0.04 | -0.17 | 25.71 | 25.87 | 25.6 | 16040 |
| 1725921600 | 25.71 | -0.03 | -0.12 | 25.87 | 25.87 | 25.62 | 14787 |
| 1725662400 | 25.74 | 0.01 | 0.04 | 25.62 | 25.84 | 25.53 | 13096 |
| 1725576000 | 25.73 | 0.39 | 1.54 | 25.41 | 25.73 | 25.41 | 24635 |
| 1725489600 | 25.34 | 0.53 | 2.14 | 24.85 | 25.35 | 24.85 | 23374 |
| 1725403200 | 24.81 | -0.26 | -1.04 | 24.94 | 24.94 | 24.745 | 10642 |
| 1725057600 | 25.07 | -0.46 | -1.80 | 25.52 | 25.53 | 25.06 | 55442 |
| 1724971200 | 25.53 | 0.01 | 0.04 | 25.64 | 25.65 | 25.465 | 6481 |
| 1724884800 | 25.52 | -0.08 | -0.31 | 25.45 | 25.64 | 25.41 | 11228 |
| 1724798400 | 25.6 | 0.07 | 0.27 | 25.44 | 25.6 | 25.35 | 9739 |
| 1724712000 | 25.53 | -0.02 | -0.08 | 25.53 | 25.64 | 25.3 | 17228 |
| 1724452800 | 25.55 | 0.11 | 0.43 | 25.3 | 25.55 | 25.3 | 6515 |
| 1724366400 | 25.44 | 0.07 | 0.28 | 25.39 | 25.44 | 25.28 | 18827 |
| 1724280000 | 25.37 | 0.04 | 0.16 | 25.4 | 25.4 | 25.2 | 12450 |
| 1724193600 | 25.33 | -0.02 | -0.08 | 25.27 | 25.41 | 25.2491 | 13647 |
| 1724107200 | 25.35 | 0.23 | 0.92 | 25.1 | 25.4499 | 25.09 | 24609 |
| 1723848000 | 25.12 | 0.27 | 1.09 | 24.83 | 25.12 | 24.83 | 9519 |
| 1723761600 | 24.8501 | -0.06 | -0.24 | 24.9 | 24.92 | 24.81 | 9000 |
| 1723675200 | 24.91 | 0.14 | 0.57 | 24.7 | 24.98 | 24.7 | 12692 |
| 1723588800 | 24.77 | 0.14 | 0.57 | 24.32 | 24.925 | 24.32 | 13631 |
| 1723502400 | 24.63 | -0.04 | -0.16 | 24.5 | 24.67 | 24.5 | 13046 |
| 1723243200 | 24.67 | 0.03 | 0.12 | 24.71 | 24.71 | 24.44 | 10070 |
| 1723156800 | 24.64 | 0.12 | 0.49 | 24.59 | 24.64 | 24.17 | 18215 |
| 1723070400 | 24.52 | 0.18 | 0.74 | 24.31 | 24.52 | 24.08 | 12839 |
| 1722984000 | 24.34 | 0.17 | 0.70 | 24.1 | 24.34 | 24.0303 | 12732 |
| 1722897600 | 24.17 | -0.21 | -0.86 | 24.09 | 24.23 | 23.59 | 19130 |
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
