Premium
Shutterstock Inc (SSTK)
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 | -3.745 | -15.2514762777 | 24.555 | 24.555 | 20.81 | 769908 | 22.01871545 | CS |
| 4 | -8.57 | -29.1695030633 | 29.38 | 32 | 20.81 | 498052 | 25.80451883 | CS |
| 12 | -11.78 | -36.1460570727 | 32.59 | 38.8 | 20.81 | 644778 | 29.77026336 | CS |
| 26 | -13.22 | -38.8480752277 | 34.03 | 38.8 | 20.81 | 570501 | 31.20387651 | CS |
| 52 | -29.39 | -58.5458167331 | 50.2 | 54.405 | 20.81 | 528809 | 35.76596254 | CS |
| 156 | -69.22 | -76.8854826169 | 90.03 | 98.74 | 20.81 | 486219 | 47.88830905 | CS |
| 260 | -17.14 | -45.1646903821 | 37.95 | 128.36 | 20.81 | 406122 | 55.61483113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 20.81 | -0.68 | -3.16 | 21.64 | 21.8595 | 20.81 | 551625 |
| 1740786000 | 21.49 | -0.48 | -2.18 | 21.98 | 22.45 | 21.37 | 938678 |
| 1740699600 | 21.97 | -0.82 | -3.60 | 22.63 | 22.9004 | 21.81 | 810272 |
| 1740613200 | 22.79 | -0.01 | -0.04 | 23.36 | 23.36 | 22.36 | 765686 |
| 1740526800 | 22.8 | -1.68 | -6.86 | 24.555 | 24.555 | 22.41 | 783277 |
| 1740440400 | 24.48 | -0.93 | -3.66 | 25.61 | 25.69 | 24.12 | 568236 |
| 1740181200 | 25.41 | -0.9 | -3.42 | 26.84 | 26.84 | 25.13 | 524492 |
| 1740094800 | 26.31 | -0.65 | -2.41 | 26.9 | 27.55 | 26.29 | 419323 |
| 1740008400 | 26.96 | -0.98 | -3.51 | 27.64 | 27.71 | 26.64 | 652423 |
| 1739922000 | 27.94 | -0.76 | -2.65 | 28.6 | 28.7 | 27.08 | 455148 |
| 1739576400 | 28.7 | -0.76 | -2.58 | 30 | 30 | 28.67 | 211182 |
| 1739490000 | 29.46 | -0.03 | -0.10 | 29.53 | 29.69 | 29.2 | 352192 |
| 1739403600 | 29.49 | -0.46 | -1.54 | 29.4 | 29.81 | 29.22 | 254096 |
| 1739317200 | 29.95 | -1.13 | -3.64 | 30.62 | 30.805 | 29.565 | 243049 |
| 1739230800 | 31.08 | -0.49 | -1.55 | 31.84 | 32 | 30.85 | 297184 |
| 1738971600 | 31.57 | 0.55 | 1.77 | 30.98 | 31.6456 | 30.35 | 520043 |
| 1738885200 | 31.02 | 0.97 | 3.23 | 30.22 | 31.6999 | 30.1 | 536238 |
| 1738798800 | 30.05 | 0.28 | 0.94 | 29.8 | 30.13 | 29.32 | 322487 |
| 1738712400 | 29.77 | 0.41 | 1.40 | 29.38 | 29.9829 | 29.09 | 257348 |
| 1738626000 | 29.36 | -0.16 | -0.54 | 28.8 | 29.88 | 28.53 | 462443 |
| 1738366800 | 29.52 | 0.76 | 2.64 | 28.69 | 29.58 | 28.45 | 556587 |
| 1738280400 | 28.76 | -0.04 | -0.14 | 29.25 | 29.45 | 28.51 | 244557 |
| 1738194000 | 28.8 | -0.62 | -2.11 | 29.14 | 29.29 | 28.36 | 286208 |
| 1738107600 | 29.42 | 0.59 | 2.05 | 29.29 | 29.84 | 28.555 | 461416 |
| 1738021200 | 28.83 | -0.43 | -1.47 | 29.17 | 29.8 | 28.235 | 525293 |
| 1737762000 | 29.26 | -1.23 | -4.03 | 29.61 | 29.99 | 28.93 | 641761 |
| 1737675600 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1737589200 | 30.49 | -1.45 | -4.54 | 31.74 | 32.2 | 30.19 | 573746 |
| 1737502800 | 31.94 | 0.98 | 3.17 | 31.48 | 32.02 | 30.59 | 612489 |
| 1737157200 | 30.96 | -0.3 | -0.96 | 31.87 | 32.14 | 30.87 | 565901 |
| 1737070800 | 31.26 | -0.18 | -0.57 | 31.13 | 31.6784 | 30.65 | 728772 |
| 1736984400 | 31.44 | 1.87 | 6.32 | 30.5 | 31.535 | 29.7559 | 546850 |
| 1736898000 | 29.57 | 0.91 | 3.18 | 28.79 | 29.86 | 27.3 | 1069388 |
| 1736811600 | 28.66 | -1.92 | -6.28 | 30 | 30.16 | 28.34 | 1373933 |
| 1736552400 | 30.58 | -0.09 | -0.29 | 30.4 | 30.97 | 29.855 | 904133 |
| 1736379600 | 30.67 | -3.83 | -11.10 | 33.049999 | 33.509999 | 29.345 | 2542578 |
| 1736293200 | 34.5 | 4.45 | 14.81 | 37.21 | 38.8 | 34.35 | 5079165 |
| 1736206800 | 30.05 | -1.42 | -4.51 | 31.73 | 32.28 | 29.14 | 764998 |
| 1735947600 | 31.47 | 2.3 | 7.88 | 29.39 | 33.39 | 28.64 | 1556209 |
| 1735861200 | 29.17 | -1.18 | -3.89 | 30.53 | 30.745 | 29.15 | 332278 |
| 1735688400 | 30.35 | -0.09 | -0.30 | 30.7 | 31.22 | 30.28 | 329801 |
| 1735602000 | 30.44 | 0.18 | 0.59 | 29.95 | 30.55 | 29.3 | 340425 |
| 1735342800 | 30.26 | -0.44 | -1.43 | 30.49 | 30.6185 | 29.53 | 279501 |
| 1735256400 | 30.7 | 0.48 | 1.59 | 30.03 | 30.93 | 30.03 | 227217 |
| 1735077840 | 30.22 | -0.12 | -0.40 | 30.3 | 30.36 | 29.85 | 137056 |
| 1734997200 | 30.34 | 0.24 | 0.80 | 30.23 | 30.74 | 29.84 | 388523 |
| 1734738000 | 30.1 | 0.14 | 0.47 | 29.168 | 30.62 | 29.0201 | 934772 |
| 1734651600 | 29.96 | -0.1 | -0.33 | 30.52 | 30.93 | 29.38 | 296814 |
| 1734565200 | 30.06 | -1.57 | -4.96 | 31.81 | 32.39 | 29.651 | 333387 |
| 1734478800 | 31.63 | 0.03 | 0.09 | 31.615 | 32.088 | 31.16 | 325547 |
| 1734392400 | 31.6 | -0.7 | -2.17 | 32 | 32.75 | 31.26 | 257215 |
| 1734133200 | 32.299999 | -0.02 | -0.06 | 32.04 | 32.34 | 31.3 | 588576 |
| 1734046800 | 32.32 | -0.14 | -0.43 | 32.53 | 32.58 | 31.47 | 454907 |
| 1733960400 | 32.46 | -0.14 | -0.43 | 32.4901 | 32.945 | 32.1 | 277157 |
| 1733874000 | 32.6 | -0.12 | -0.37 | 32.59 | 33.159999 | 32.439999 | 355434 |
| 1733787600 | 32.72 | 0.36 | 1.11 | 32.665 | 33.78 | 32.54 | 296415 |
| 1733528400 | 32.36 | 1 | 3.19 | 31.96 | 32.6 | 31.5 | 381094 |
| 1733442000 | 31.36 | -2.35 | -6.97 | 33.77 | 33.8397 | 31.22 | 403586 |
| 1733355600 | 33.71 | 0.97 | 2.96 | 32.979999 | 33.9 | 32.979999 | 390051 |
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
