Premium
SRH Total Return Fund Inc (STEW)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -1.18898623279 | 15.98 | 16.23 | 15.79 | 66957 | 15.99606164 | CS |
| 4 | -0.685 | -4.15781487102 | 16.475 | 16.4899 | 15.7 | 74726 | 16.00062036 | CS |
| 12 | -0.26 | -1.6199376947 | 16.05 | 16.78 | 15.33 | 90995 | 16.15761445 | CS |
| 26 | 1.12 | 7.63462849352 | 14.67 | 16.78 | 14.32 | 84185 | 15.76750013 | CS |
| 52 | 1.84 | 13.1899641577 | 13.95 | 16.78 | 13.64 | 79042 | 15.14548856 | CS |
| 156 | 1 | 6.76132521974 | 14.79 | 16.78 | 10.6466 | 72210 | 13.70293768 | CS |
| 260 | 1 | 6.76132521974 | 14.79 | 16.78 | 10.6466 | 72210 | 13.70293768 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 15.79 | -0.19 | -1.19 | 15.9409 | 15.98 | 15.59 | 133286 |
| 1736379600 | 15.98 | 0.02 | 0.13 | 15.9682 | 16.01 | 15.93 | 64674 |
| 1736293200 | 15.96 | -0.08 | -0.50 | 16.09 | 16.09 | 15.95 | 54618 |
| 1736206800 | 16.04 | 0.04 | 0.25 | 16.059999 | 16.23 | 16.02 | 60585 |
| 1735947600 | 16 | 0.06 | 0.38 | 15.98 | 16.069299 | 15.93 | 87950 |
| 1735861200 | 15.94 | -0.08 | -0.50 | 15.9853 | 16.12 | 15.94 | 59679 |
| 1735688400 | 16.02 | 0.08 | 0.50 | 16 | 16.07 | 15.95 | 45166 |
| 1735602000 | 15.94 | -0.06 | -0.38 | 15.85 | 15.98 | 15.8 | 58613 |
| 1735342800 | 16 | -0.11 | -0.68 | 16.024999 | 16.07 | 15.9352 | 60418 |
| 1735256400 | 16.11 | 0.13 | 0.81 | 15.95 | 16.14 | 15.87 | 59648 |
| 1735077840 | 15.98 | 0.04 | 0.25 | 15.97 | 15.99 | 15.85 | 229663 |
| 1734997200 | 15.94 | -0.06 | -0.38 | 15.89 | 16 | 15.81 | 120405 |
| 1734738000 | 16 | 0.26 | 1.65 | 15.7 | 16.088999 | 15.7 | 44100 |
| 1734651600 | 15.74 | -0.04 | -0.25 | 15.93 | 15.99 | 15.73 | 86913 |
| 1734565200 | 15.78 | -0.41 | -2.53 | 16.14 | 16.2499 | 15.78 | 67364 |
| 1734478800 | 16.19 | -0.13 | -0.80 | 16.25 | 16.25 | 16.18 | 52929 |
| 1734392400 | 16.32 | -0.06 | -0.37 | 16.355 | 16.42 | 16.3 | 67374 |
| 1734133200 | 16.379999 | -0.07 | -0.43 | 16.475 | 16.489899 | 16.379999 | 50249 |
| 1734046800 | 16.45 | -0.13 | -0.78 | 16.579999 | 16.579999 | 16.437 | 155995 |
| 1733960400 | 16.579999 | 0.04 | 0.24 | 16.594 | 16.62 | 16.52 | 76873 |
| 1733874000 | 16.54 | -0.09 | -0.54 | 16.559999 | 16.59 | 16.51 | 89991 |
| 1733787600 | 16.629999 | -0.04 | -0.24 | 16.649999 | 16.6599 | 16.559999 | 44425 |
| 1733528400 | 16.67 | -0.01 | -0.06 | 16.68 | 16.719999 | 16.630099 | 47756 |
| 1733442000 | 16.68 | 0.01 | 0.06 | 16.66 | 16.6871 | 16.59 | 111289 |
| 1733355600 | 16.67 | -0.01 | -0.06 | 16.68 | 16.6857 | 16.570799 | 146813 |
| 1733269200 | 16.68 | -0.05 | -0.30 | 16.7424 | 16.75 | 16.62 | 125979 |
| 1733182800 | 16.73 | 0 | 0.00 | 16.78 | 16.78 | 16.629999 | 139226 |
| 1732917840 | 16.73 | 0.05 | 0.30 | 16.719999 | 16.77 | 16.704999 | 81600 |
| 1732750800 | 16.68 | 0.08 | 0.48 | 16.67 | 16.749099 | 16.6371 | 97172 |
| 1732664400 | 16.6 | 0.13 | 0.79 | 16.51 | 16.6431 | 16.489999 | 191546 |
| 1732578000 | 16.469999 | 0.14 | 0.86 | 16.54 | 16.5589 | 16.46 | 90662 |
| 1732318800 | 16.329999 | 0.13 | 0.80 | 16.27 | 16.399999 | 16.27 | 145078 |
| 1732232400 | 16.2 | 0.09 | 0.56 | 16.195 | 16.29 | 16.12 | 127733 |
| 1732146000 | 16.11 | -0.05 | -0.31 | 16.221699 | 16.221699 | 16.07 | 80328 |
| 1732059600 | 16.16 | -0.17 | -1.04 | 16.219999 | 16.223299 | 16.11 | 147184 |
| 1731973200 | 16.329999 | 0.11 | 0.68 | 16.23 | 16.399999 | 16.23 | 39659 |
| 1731714000 | 16.219999 | -0.08 | -0.49 | 16.3 | 16.39 | 16.195 | 117731 |
| 1731627600 | 16.3 | 0.08 | 0.49 | 16.25 | 16.35 | 16.2 | 80281 |
| 1731541200 | 16.219999 | -0.11 | -0.67 | 16.32 | 16.3699 | 16.219999 | 117185 |
| 1731454800 | 16.329999 | -0.03 | -0.18 | 16.35 | 16.399999 | 16.29 | 102659 |
| 1731368400 | 16.36 | 0.14 | 0.86 | 16.17 | 16.46 | 16.17 | 64771 |
| 1731109200 | 16.219999 | 0.12 | 0.75 | 16.14 | 16.274999 | 16.12 | 92574 |
| 1731022800 | 16.1 | 0.05 | 0.31 | 16.12 | 16.1399 | 16.055 | 99393 |
| 1730936400 | 16.05 | 0.59 | 3.82 | 15.78 | 16.079999 | 15.78 | 155599 |
| 1730850000 | 15.46 | 0.13 | 0.85 | 15.355 | 15.57 | 15.355 | 46235 |
| 1730763600 | 15.33 | -0.21 | -1.35 | 15.5 | 15.55 | 15.33 | 119961 |
| 1730500800 | 15.54 | 0.04 | 0.26 | 15.53 | 15.65 | 15.504 | 135162 |
| 1730414400 | 15.5 | -0.19 | -1.21 | 15.7286 | 15.7286 | 15.5 | 93203 |
| 1730328000 | 15.69 | 0.08 | 0.51 | 15.635 | 15.74 | 15.6001 | 65288 |
| 1730241600 | 15.61 | -0.12 | -0.76 | 15.68 | 15.7 | 15.59 | 136795 |
| 1730155200 | 15.73 | 0.12 | 0.77 | 15.72 | 15.78 | 15.69 | 84376 |
| 1729896000 | 15.61 | -0.08 | -0.51 | 15.72 | 15.77 | 15.61 | 60007 |
| 1729809600 | 15.69 | -0.21 | -1.32 | 15.74 | 15.88 | 15.68 | 54772 |
| 1729723200 | 15.9 | -0.08 | -0.50 | 16.03 | 16.05 | 15.89 | 83161 |
| 1729636800 | 15.98 | -0.08 | -0.50 | 15.97 | 16.03 | 15.9601 | 82727 |
| 1729550400 | 16.059999 | 0.01 | 0.06 | 16.079999 | 16.079999 | 16 | 67277 |
| 1729291200 | 16.05 | 0.01 | 0.06 | 16.05 | 16.07 | 15.991946 | 26919 |
| 1729204800 | 16.04 | 0.1 | 0.63 | 15.99 | 16.059999 | 15.9812 | 46858 |
| 1729118400 | 15.94 | 0.08 | 0.50 | 15.84 | 15.9699 | 15.84 | 112448 |
| 1729032000 | 15.86 | 0.03 | 0.19 | 15.87 | 15.93 | 15.8501 | 119874 |
| 1728945600 | 15.83 | -0.03 | -0.19 | 15.9 | 15.9 | 15.8 | 145360 |
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
