Premium
Stellar Bancorp Inc (STEL)
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 | -0.73 | -2.49316939891 | 29.28 | 29.55 | 28.11 | 313413 | 28.6013397 | CS |
| 4 | -3.1 | -9.79462875197 | 31.65 | 31.65 | 28.11 | 204078 | 29.94089554 | CS |
| 12 | 4.16 | 17.0561705617 | 24.39 | 32.36 | 24.23 | 186295 | 29.00764791 | CS |
| 26 | 7.28 | 34.2266102492 | 21.27 | 32.36 | 21.27 | 187839 | 27.36895677 | CS |
| 52 | 0.35 | 1.24113475177 | 28.2 | 32.36 | 21.27 | 166715 | 25.86064019 | CS |
| 156 | 2.97 | 11.6106333073 | 25.58 | 32.36 | 20.32 | 166382 | 25.07772259 | CS |
| 260 | 2.97 | 11.6106333073 | 25.58 | 32.36 | 20.32 | 166382 | 25.07772259 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 28.77 | 0.11 | 0.38 | 28.58 | 28.88 | 28.42 | 78418 |
| 1734997200 | 28.66 | 0.05 | 0.17 | 28.4 | 28.825 | 28.32 | 151989 |
| 1734738000 | 28.61 | 0.14 | 0.49 | 28.53 | 29.32 | 28.51 | 738671 |
| 1734651600 | 28.47 | -0.14 | -0.49 | 29.55 | 29.55 | 28.205 | 214853 |
| 1734565200 | 28.61 | -1.64 | -5.42 | 30.42 | 30.56 | 28.38 | 216201 |
| 1734478800 | 30.25 | -0.74 | -2.39 | 30.77 | 30.97 | 30.04 | 174275 |
| 1734392400 | 30.99 | 0.39 | 1.27 | 30.525 | 31.05 | 30.34 | 222979 |
| 1734133200 | 30.6 | -0.24 | -0.78 | 30.535 | 30.652 | 30.03 | 141775 |
| 1734046800 | 30.84 | -0.16 | -0.52 | 31.14 | 31.19 | 30.54 | 132895 |
| 1733960400 | 31 | 0.54 | 1.77 | 30.57 | 31.205 | 30.34 | 249987 |
| 1733874000 | 30.46 | -0.12 | -0.39 | 30.5 | 30.93 | 30.09 | 267794 |
| 1733787600 | 30.58 | -0.6 | -1.92 | 31.04 | 31.18 | 30.55 | 176754 |
| 1733528400 | 31.18 | 0.2 | 0.65 | 30.95 | 31.2 | 30.52 | 90796 |
| 1733442000 | 30.98 | -0.28 | -0.90 | 31.26 | 31.635 | 30.96 | 111029 |
| 1733355600 | 31.26 | 0.39 | 1.26 | 30.955 | 31.35 | 30.8 | 111727 |
| 1733269200 | 30.87 | -0.62 | -1.97 | 31.37 | 31.58 | 30.73 | 231947 |
| 1733182800 | 31.49 | 0.48 | 1.55 | 31.12 | 31.635 | 30.67 | 158587 |
| 1732917840 | 31.01 | -0.23 | -0.74 | 31.585 | 31.585 | 30.66 | 100487 |
| 1732750800 | 31.24 | -0.28 | -0.89 | 31.69 | 31.91 | 31.105 | 172257 |
| 1732664400 | 31.52 | -0.35 | -1.10 | 31.55 | 32.02 | 31.13 | 332400 |
| 1732578000 | 31.87 | 0.86 | 2.77 | 31.1 | 32.36 | 31.1 | 442363 |
| 1732318800 | 31.01 | 1.31 | 4.41 | 29.8 | 31.1 | 29.8 | 241355 |
| 1732232400 | 29.7 | 0.32 | 1.09 | 29.57 | 30.24 | 29.465 | 126118 |
| 1732146000 | 29.38 | -0.18 | -0.61 | 29.44 | 29.57 | 28.88 | 162669 |
| 1732059600 | 29.56 | -0.04 | -0.14 | 29.36 | 29.57 | 29.11 | 88863 |
| 1731973200 | 29.6 | -0.32 | -1.07 | 29.88 | 30.185 | 29.59 | 135318 |
| 1731714000 | 29.92 | 0.04 | 0.13 | 30.215 | 30.24 | 29.61 | 136321 |
| 1731627600 | 29.88 | 0.12 | 0.40 | 29.945 | 30.34 | 29.69 | 185426 |
| 1731541200 | 29.76 | -0.37 | -1.23 | 30.28 | 30.61 | 29.73 | 149035 |
| 1731454800 | 30.13 | -0.05 | -0.17 | 30.09 | 30.44 | 29.95 | 173558 |
| 1731368400 | 30.18 | 0.49 | 1.65 | 29.79 | 30.7 | 29.78 | 210611 |
| 1731109200 | 29.69 | 0.33 | 1.12 | 29.49 | 30.01 | 29.26 | 165355 |
| 1731022800 | 29.36 | -1.18 | -3.86 | 29.98 | 30.4856 | 29.09 | 223172 |
| 1730936400 | 30.54 | 3.19 | 11.66 | 29 | 30.92 | 28.87 | 733345 |
| 1730850000 | 27.35 | 0.63 | 2.36 | 26.74 | 27.39 | 26.74 | 111422 |
| 1730763600 | 26.72 | 0.05 | 0.19 | 26.44 | 26.745 | 26.28 | 127703 |
| 1730500800 | 26.67 | -0.55 | -2.02 | 27.36 | 27.49 | 26.59 | 179167 |
| 1730414400 | 27.22 | -0.63 | -2.26 | 27.71 | 27.85 | 27.2 | 145729 |
| 1730328000 | 27.85 | 0.44 | 1.61 | 27.39 | 28.11 | 27.39 | 281826 |
| 1730241600 | 27.41 | -0.4 | -1.44 | 27.56 | 27.82 | 27.22 | 147680 |
| 1730155200 | 27.81 | 1.45 | 5.50 | 26.78 | 27.88 | 26.605 | 239298 |
| 1729896000 | 26.36 | 0.12 | 0.46 | 27.5 | 27.5 | 25.66 | 171132 |
| 1729809600 | 26.24 | 0.05 | 0.19 | 26.36 | 26.36 | 25.76 | 126366 |
| 1729723200 | 26.19 | -0.01 | -0.04 | 25.99 | 26.35 | 25.9 | 85055 |
| 1729636800 | 26.2 | 0.44 | 1.71 | 25.91 | 26.2 | 25.685 | 67004 |
| 1729550400 | 25.76 | -0.94 | -3.52 | 26.64 | 26.64 | 25.72 | 101752 |
| 1729291200 | 26.7 | -0.52 | -1.91 | 27.21 | 27.21 | 26.68 | 94158 |
| 1729204800 | 27.22 | 0.31 | 1.15 | 26.99 | 27.249 | 26.69 | 87347 |
| 1729118400 | 26.91 | 0.42 | 1.59 | 26.74 | 27.11 | 26.62 | 116104 |
| 1729032000 | 26.49 | 0.28 | 1.07 | 26.39 | 27.2 | 26.22 | 234984 |
| 1728945600 | 26.21 | 0.17 | 0.65 | 26 | 26.37 | 25.78 | 106200 |
| 1728686400 | 26.04 | 0.79 | 3.13 | 25.38 | 26.18 | 25.38 | 82418 |
| 1728600000 | 25.25 | -0.01 | -0.04 | 24.9 | 25.275 | 24.88 | 125979 |
| 1728513600 | 25.26 | 0.48 | 1.94 | 24.7 | 25.325 | 24.58 | 156916 |
| 1728427200 | 24.78 | -0.24 | -0.96 | 25.035 | 25.15 | 24.75 | 140990 |
| 1728340800 | 25.02 | -0.1 | -0.40 | 24.97 | 25.04 | 24.785 | 189741 |
| 1728081600 | 25.12 | 0.47 | 1.91 | 25.25 | 25.25 | 24.96 | 130693 |
| 1727995200 | 24.65 | 0.18 | 0.74 | 24.42 | 24.65 | 24.23 | 135033 |
| 1727908800 | 24.47 | -0.42 | -1.69 | 25.06 | 25.22 | 24.4 | 120992 |
| 1727822400 | 24.89 | -1 | -3.86 | 25.81 | 25.81 | 24.85 | 111813 |
| 1727735520 | 25.89 | 0.39 | 1.53 | 25.41 | 26.07 | 25.41 | 125243 |
| 1727476800 | 25.5 | -0.11 | -0.43 | 25.94 | 26.03 | 25.47 | 130956 |
| 1727390400 | 25.61 | -0.04 | -0.16 | 26.02 | 26.02 | 25.59 | 119714 |
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
