Premium
StubHub Holdings Inc (STUB)
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 | -0.1 | -0.860585197935 | 11.62 | 11.96 | 11.04 | 7557473 | 11.50891619 | CS |
| 4 | 1.82 | 18.7628865979 | 9.7 | 11.96 | 9.15 | 6553871 | 10.89409108 | CS |
| 12 | 5.09 | 79.1601866252 | 6.43 | 11.96 | 5.74 | 5478839 | 9.18196458 | CS |
| 26 | -2.02 | -14.9187592319 | 13.54 | 16.63 | 5.74 | 4693239 | 9.54312395 | CS |
| 52 | -10.23 | -47.0344827586 | 21.75 | 21.8 | 5.74 | 4568888 | 11.77164672 | CS |
| 156 | -10.23 | -47.0344827586 | 21.75 | 21.8 | 5.74 | 4568888 | 11.77164672 | CS |
| 260 | -10.23 | -47.0344827586 | 21.75 | 21.8 | 5.74 | 4568888 | 11.77164672 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 11.52 | 0.25 | 2.22 | 11.25 | 11.75 | 11.11 | 5954353 |
| 1782340800 | 11.27 | -0.56 | -4.73 | 11.82 | 11.9 | 11.04 | 7918957 |
| 1782254400 | 11.83 | 0.43 | 3.77 | 11.12 | 11.96 | 11.12 | 8389458 |
| 1782168000 | 11.4 | -0.28 | -2.40 | 11.62 | 11.8741 | 11.19 | 7967125 |
| 1781822400 | 11.68 | 0.28 | 2.46 | 11.6 | 11.77 | 11.24 | 10991769 |
| 1781736000 | 11.4 | -0.1 | -0.87 | 11.56 | 11.92 | 11.325 | 7512187 |
| 1781649600 | 11.5 | 0 | 0.00 | 11.45 | 11.62 | 11.105 | 7721264 |
| 1781563200 | 11.5 | 0.04 | 0.35 | 11.57 | 11.65 | 11.18 | 7054294 |
| 1781304000 | 11.46 | 0.84 | 7.91 | 10.58 | 11.47 | 10.43 | 9382133 |
| 1781217600 | 10.62 | 0.46 | 4.53 | 10.1 | 10.62 | 10 | 7092641 |
| 1781131200 | 10.16 | -0.23 | -2.21 | 10.1 | 10.65 | 9.9723 | 4478809 |
| 1781044800 | 10.39 | 0.38 | 3.80 | 9.97 | 10.6189 | 9.86 | 8191253 |
| 1780958400 | 10.01 | 0.72 | 7.75 | 9.4 | 10.11 | 9.195 | 8097282 |
| 1780699200 | 9.2899999 | -0.09 | -0.96 | 9.49 | 9.501 | 9.15 | 3371160 |
| 1780612800 | 9.38 | -0.06 | -0.64 | 9.4 | 9.7899999 | 9.35 | 3769376 |
| 1780526400 | 9.44 | -0.36 | -3.67 | 9.7 | 9.86 | 9.435 | 3162196 |
| 1780440000 | 9.8 | -0.28 | -2.78 | 9.85 | 9.99 | 9.7 | 3454222 |
| 1780353600 | 10.08 | 0.22 | 2.23 | 9.82 | 10.2 | 9.65 | 4914792 |
| 1780094400 | 9.86 | 0.06 | 0.61 | 9.7 | 10.02 | 9.44 | 5100285 |
| 1780008000 | 9.8 | 0.11 | 1.14 | 9.7 | 10.03 | 9.655 | 4181944 |
| 1779921600 | 9.69 | -0.04 | -0.41 | 9.76 | 10.04 | 9.5 | 3868556 |
| 1779835200 | 9.73 | -0.25 | -2.51 | 10 | 10.42 | 9.59 | 9539295 |
| 1779489600 | 9.98 | 0.14 | 1.42 | 9.86 | 10.2 | 9.68 | 4074625 |
| 1779403200 | 9.84 | -0.16 | -1.60 | 9.95 | 10.31 | 9.71 | 8044373 |
| 1779316800 | 10 | 0.46 | 4.82 | 9.5399999 | 10.015 | 9.39 | 8595503 |
| 1779230400 | 9.5399999 | 0.21 | 2.25 | 9.86 | 10.19 | 9.435 | 7130964 |
| 1779144000 | 9.33 | 0.51 | 5.78 | 8.6 | 9.59 | 8.38 | 9895155 |
| 1778884800 | 8.82 | 0.27 | 3.16 | 8.41 | 8.935 | 8.14 | 6539315 |
| 1778798400 | 8.55 | 1.03 | 13.70 | 8.9 | 9.17 | 8.3201 | 18024945 |
| 1778712000 | 7.52 | 0.2 | 2.73 | 7.3 | 7.64 | 6.895 | 10003943 |
| 1778625600 | 7.32 | -0.26 | -3.43 | 7.58 | 7.64 | 7.0743 | 6904415 |
| 1778539200 | 7.58 | -0.13 | -1.69 | 7.6 | 7.73 | 7.475 | 3434721 |
| 1778280000 | 7.71 | 0.04 | 0.52 | 7.61 | 7.875 | 7.39 | 2792682 |
| 1778193600 | 7.67 | 0.07 | 0.92 | 7.6 | 7.88 | 7.47 | 2234320 |
| 1778107200 | 7.6 | 0 | 0.00 | 7.66 | 7.74 | 7.44 | 1949579 |
| 1778020800 | 7.6 | 0.16 | 2.15 | 7.44 | 7.8 | 7.26 | 4512064 |
| 1777934400 | 7.44 | -0.19 | -2.49 | 7.61 | 7.72 | 7.33 | 4751172 |
| 1777675200 | 7.63 | 0.34 | 4.66 | 7.4 | 7.705 | 7.4 | 2772798 |
| 1777588800 | 7.29 | -0.02 | -0.27 | 7.3 | 7.365 | 7.12 | 1772970 |
| 1777502400 | 7.31 | -0.16 | -2.14 | 7.42 | 7.45 | 7.17 | 2101390 |
| 1777416000 | 7.47 | 0.21 | 2.89 | 7.25 | 7.64 | 7.1529 | 3933048 |
| 1777329600 | 7.26 | 0.11 | 1.54 | 7.08 | 7.41 | 7.03 | 2857649 |
| 1777070400 | 7.15 | 0.17 | 2.44 | 6.97 | 7.19 | 6.73 | 3142930 |
| 1776984000 | 6.98 | -0.2 | -2.79 | 7.09 | 7.13 | 6.84 | 2219609 |
| 1776897600 | 7.18 | -0.04 | -0.55 | 7.26 | 7.52 | 7.105 | 2736176 |
| 1776811200 | 7.22 | 0.32 | 4.64 | 6.93 | 7.36 | 6.81 | 6540977 |
| 1776724800 | 6.9 | -0.02 | -0.29 | 6.85 | 6.93 | 6.71 | 2169033 |
| 1776465600 | 6.92 | 0.1 | 1.47 | 6.92 | 7.01 | 6.78 | 2020094 |
| 1776379200 | 6.82 | -0.32 | -4.48 | 7.21 | 7.2294 | 6.77 | 2708402 |
| 1776292800 | 7.14 | 0.24 | 3.48 | 6.96 | 7.24 | 6.91 | 5024216 |
| 1776206400 | 6.9 | 0.35 | 5.34 | 6.5599999 | 6.94 | 6.51 | 3649307 |
| 1776120000 | 6.55 | 0.28 | 4.47 | 6.2 | 6.6 | 6.15 | 3024643 |
| 1775860800 | 6.2699999 | 0.1 | 1.62 | 6.18 | 6.46 | 6.0138999 | 3210864 |
| 1775774400 | 6.17 | -0.19 | -2.99 | 6.36 | 6.36 | 5.74 | 8211073 |
| 1775688000 | 6.36 | -0.09 | -1.40 | 6.77 | 6.99 | 6.33 | 3750554 |
| 1775601600 | 6.45 | 0.28 | 4.54 | 6.12 | 6.63 | 6.03 | 4078761 |
| 1775515200 | 6.17 | -0.27 | -4.19 | 6.43 | 6.43 | 5.96 | 5368211 |
| 1775169600 | 6.44 | 0.34 | 5.57 | 5.99 | 6.47 | 5.85 | 2575911 |
| 1775083200 | 6.1 | -0.14 | -2.24 | 6.25 | 6.3021 | 6.0199999 | 3927708 |
| 1774996800 | 6.24 | 0.15 | 2.46 | 6.1 | 6.276 | 6.0599999 | 3250134 |
| 1774910400 | 6.09 | -0.32 | -4.99 | 6.35 | 6.4478 | 6.0199999 | 3317686 |
| 1774651200 | 6.41 | -0.33 | -4.90 | 6.68 | 6.84 | 6.3949999 | 3256245 |
| 1774564800 | 6.74 | -0.13 | -1.89 | 6.79 | 7.16 | 6.7 | 3071758 |
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.
