Premium
SRH Total Return Fund Inc (STEW)
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 | 0.02 | 0.110497237569 | 18.1 | 18.5 | 17.91 | 109438 | 18.11333483 | CS |
| 4 | 0.4 | 2.25733634312 | 17.72 | 18.5 | 17.59 | 88079 | 17.90330002 | CS |
| 12 | 0.25 | 1.39899272524 | 17.87 | 18.5 | 17 | 85801 | 17.71742405 | CS |
| 26 | -0.26 | -1.41458106638 | 18.38 | 18.57 | 16.55 | 87991 | 17.73156133 | CS |
| 52 | 0.47 | 2.66288951841 | 17.65 | 18.6699 | 16.55 | 86156 | 17.85611333 | CS |
| 156 | 4.98 | 37.899543379 | 13.14 | 18.6699 | 12.0711 | 87359 | 16.26800354 | CS |
| 260 | 3.33 | 22.5152129817 | 14.79 | 18.6699 | 10.6466 | 82688 | 15.31331755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 18.12 | 0.08 | 0.44 | 18.03 | 18.14 | 18.03 | 39138 |
| 1783636800 | 18.04 | 0.09 | 0.50 | 18.04 | 18.125 | 17.97 | 187963 |
| 1783550400 | 17.95 | -0.32 | -1.75 | 18.2 | 18.2 | 17.91 | 99180 |
| 1783464000 | 18.27 | -0.06 | -0.33 | 18.44 | 18.4441 | 18.2 | 44136 |
| 1783377600 | 18.33 | 0.16 | 0.88 | 18.1 | 18.5 | 18.1 | 106474 |
| 1783032000 | 18.17 | 0.12 | 0.66 | 18.04 | 18.18 | 18 | 99088 |
| 1782945600 | 18.05 | 0.15 | 0.84 | 17.96 | 18.0811 | 17.915 | 49489 |
| 1782859200 | 17.9 | 0.07 | 0.39 | 17.83 | 17.9548 | 17.83 | 51550 |
| 1782772800 | 17.83 | 0.07 | 0.39 | 17.76 | 17.9 | 17.76 | 94903 |
| 1782513600 | 17.76 | -0.03 | -0.17 | 17.78 | 17.82 | 17.6606 | 136393 |
| 1782427200 | 17.79 | -0.03 | -0.17 | 17.89 | 17.98 | 17.77 | 48964 |
| 1782340800 | 17.82 | 0 | 0.00 | 17.8 | 17.9 | 17.7911 | 81175 |
| 1782254400 | 17.82 | 0.12 | 0.68 | 17.66 | 17.8999 | 17.66 | 74136 |
| 1782168000 | 17.7 | 0.1 | 0.57 | 17.65 | 17.89 | 17.65 | 75791 |
| 1781822400 | 17.6 | -0.07 | -0.40 | 17.75 | 17.92 | 17.6 | 58526 |
| 1781736000 | 17.67 | -0.15 | -0.84 | 17.84 | 17.98 | 17.67 | 97690 |
| 1781649600 | 17.82 | -0.03 | -0.17 | 17.97 | 17.99 | 17.59 | 153497 |
| 1781563200 | 17.85 | 0.09 | 0.51 | 17.8 | 17.98 | 17.76 | 70949 |
| 1781304000 | 17.76 | 0.04 | 0.23 | 17.72 | 17.88 | 17.72 | 55515 |
| 1781217600 | 17.72 | 0.16 | 0.91 | 17.6 | 17.795 | 17.5617 | 56060 |
| 1781131200 | 17.56 | -0.08 | -0.45 | 17.55 | 17.8088 | 17.55 | 89693 |
| 1781044800 | 17.64 | 0 | 0.00 | 17.67 | 17.7409 | 17.58 | 76278 |
| 1780958400 | 17.64 | 0.17 | 0.97 | 17.55 | 17.6699 | 17.5 | 124406 |
| 1780699200 | 17.47 | 0.14 | 0.81 | 17.38 | 17.52 | 17.34 | 110366 |
| 1780612800 | 17.33 | 0.09 | 0.52 | 17.35 | 17.49 | 17.27 | 186544 |
| 1780526400 | 17.24 | -0.07 | -0.40 | 17.31 | 17.48 | 17.23 | 138196 |
| 1780440000 | 17.31 | 0.04 | 0.23 | 17.24 | 17.4121 | 17.23 | 93032 |
| 1780353600 | 17.27 | -0.1 | -0.58 | 17.31 | 17.4 | 17.23 | 58989 |
| 1780094400 | 17.37 | -0.13 | -0.74 | 17.43 | 17.45 | 17.35 | 74417 |
| 1780008000 | 17.5 | -0.05 | -0.28 | 17.48 | 17.5386 | 17.44 | 88808 |
| 1779921600 | 17.55 | -0.2 | -1.13 | 17.67 | 17.71 | 17.55 | 54274 |
| 1779835200 | 17.75 | 0.03 | 0.17 | 17.78 | 17.78 | 17.65 | 101857 |
| 1779489600 | 17.72 | 0.14 | 0.80 | 17.6 | 17.75 | 17 | 56469 |
| 1779403200 | 17.58 | 0.01 | 0.06 | 17.53 | 17.64 | 17.46 | 72772 |
| 1779316800 | 17.57 | 0 | 0.00 | 17.54 | 17.6 | 17.5 | 68475 |
| 1779230400 | 17.57 | -0.15 | -0.85 | 17.65 | 17.7 | 17.55 | 47340 |
| 1779144000 | 17.72 | 0.14 | 0.80 | 17.64 | 17.72 | 17.55 | 52342 |
| 1778884800 | 17.58 | -0.07 | -0.40 | 17.7 | 17.73 | 17.58 | 29676 |
| 1778798400 | 17.65 | 0.02 | 0.11 | 17.65 | 17.8 | 17.6 | 155994 |
| 1778712000 | 17.63 | -0.05 | -0.28 | 17.63 | 17.71 | 17.63 | 39762 |
| 1778625600 | 17.68 | 0.07 | 0.40 | 17.66 | 17.72 | 17.5001 | 89756 |
| 1778539200 | 17.61 | -0.01 | -0.06 | 17.65 | 17.65 | 17.59 | 56992 |
| 1778280000 | 17.62 | 0.08 | 0.46 | 17.6 | 17.69 | 17.57 | 35052 |
| 1778193600 | 17.54 | -0.13 | -0.74 | 17.71 | 17.74 | 17.52 | 58573 |
| 1778107200 | 17.67 | 0.06 | 0.34 | 17.62 | 17.75 | 17.61 | 85853 |
| 1778020800 | 17.61 | 0.01 | 0.06 | 17.6 | 17.69 | 17.53 | 52759 |
| 1777934400 | 17.6 | -0.23 | -1.29 | 17.78 | 17.85 | 17.52 | 100270 |
| 1777675200 | 17.83 | 0.03 | 0.17 | 17.81 | 17.92 | 17.81 | 58544 |
| 1777588800 | 17.8 | 0.11 | 0.62 | 17.84 | 17.95 | 17.7 | 142622 |
| 1777502400 | 17.69 | -0.03 | -0.17 | 17.76 | 17.8 | 17.6501 | 133150 |
| 1777416000 | 17.72 | 0.07 | 0.40 | 17.7 | 17.88 | 17.68 | 107292 |
| 1777329600 | 17.65 | 0.01 | 0.09 | 17.53 | 17.9 | 17.53 | 124276 |
| 1777070400 | 17.635 | -0.07 | -0.37 | 17.73 | 17.7999 | 17.61 | 74666 |
| 1776984000 | 17.7 | -0.36 | -1.99 | 17.89 | 18.01 | 17.67 | 90372 |
| 1776897600 | 18.06 | 0.03 | 0.17 | 18.09 | 18.15 | 18.01 | 56308 |
| 1776811200 | 18.03 | -0.05 | -0.28 | 18.14 | 18.26 | 18.01 | 64227 |
| 1776724800 | 18.08 | 0.05 | 0.28 | 17.97 | 18.15 | 17.97 | 97847 |
| 1776465600 | 18.03 | 0.25 | 1.41 | 17.87 | 18.15 | 17.87 | 100930 |
| 1776379200 | 17.78 | 0 | 0.00 | 17.73 | 17.82 | 17.73 | 93144 |
| 1776292800 | 17.78 | -0.09 | -0.50 | 17.85 | 17.97 | 17.6912 | 74230 |
| 1776206400 | 17.87 | 0.07 | 0.39 | 17.83 | 17.92 | 17.8 | 76515 |
| 1776120000 | 17.8 | 0.07 | 0.39 | 17.61 | 17.81 | 17.6 | 47037 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
