Premium
Starwood Property Trust Inc (STWD)
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 | -0.14 | -0.834326579261 | 16.78 | 16.87 | 16.6001 | 4128678 | 16.67635812 | CS |
| 4 | -0.61 | -3.53623188406 | 17.25 | 17.32 | 16.6001 | 3511297 | 16.88790154 | CS |
| 12 | -0.32 | -1.88679245283 | 16.96 | 18.49 | 16.6001 | 3019848 | 17.37128987 | CS |
| 26 | -1.94 | -10.4413347686 | 18.58 | 18.64 | 16.6001 | 3336972 | 17.71011223 | CS |
| 52 | -3.63 | -17.9082387765 | 20.27 | 21.05 | 16.6001 | 3334644 | 18.51377914 | CS |
| 156 | -2.03 | -10.8730583824 | 18.67 | 22.29 | 16.59 | 2711689 | 19.23871664 | CS |
| 260 | -10.01 | -37.5609756098 | 26.65 | 27.005 | 16.06 | 2686768 | 20.04691915 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 16.61 | 0 | 0.00 | 16.649999 | 16.88 | 16.579999 | 3665864 |
| 1782340800 | 16.61 | -0.13 | -0.78 | 16.8 | 16.87 | 16.6001 | 4247617 |
| 1782254400 | 16.739999 | 0.1 | 0.60 | 16.66 | 16.774999 | 16.629999 | 4487505 |
| 1782168000 | 16.64 | -0.06 | -0.36 | 16.7 | 16.815 | 16.62 | 3127559 |
| 1781822400 | 16.7 | 0.04 | 0.24 | 16.78 | 16.865 | 16.67 | 4652032 |
| 1781736000 | 16.66 | -0.3 | -1.77 | 16.96 | 17.04 | 16.614999 | 4847259 |
| 1781649600 | 16.96 | 0.14 | 0.83 | 16.88 | 17.065 | 16.845 | 3068765 |
| 1781563200 | 16.82 | -0.18 | -1.06 | 17.03 | 17.135 | 16.8 | 3121302 |
| 1781304000 | 17 | 0.06 | 0.35 | 17.05 | 17.1 | 16.9 | 2415071 |
| 1781217600 | 16.94 | -0.11 | -0.65 | 17.16 | 17.21 | 16.905 | 2718205 |
| 1781131200 | 17.05 | -0.11 | -0.64 | 17.2 | 17.25 | 17.05 | 2288186 |
| 1781044800 | 17.16 | 0.32 | 1.90 | 16.99 | 17.195 | 16.96 | 3168320 |
| 1780958400 | 16.84 | -0.21 | -1.23 | 17.08 | 17.14 | 16.76 | 3248710 |
| 1780699200 | 17.05 | -0.04 | -0.23 | 17.09 | 17.17 | 16.97 | 2576883 |
| 1780612800 | 17.09 | 0.16 | 0.95 | 17.04 | 17.19 | 17 | 3349710 |
| 1780526400 | 16.93 | -0.17 | -0.99 | 17.05 | 17.136 | 16.88 | 3005376 |
| 1780440000 | 17.1 | 0.3 | 1.79 | 16.85 | 17.185 | 16.85 | 3805752 |
| 1780353600 | 16.8 | -0.28 | -1.64 | 16.99 | 17.07 | 16.78 | 4931351 |
| 1780094400 | 17.08 | -0.01 | -0.06 | 17.18 | 17.32 | 17.075 | 4275632 |
| 1780008000 | 17.09 | -0.22 | -1.27 | 17.25 | 17.32 | 17.09 | 3379399 |
| 1779921600 | 17.31 | -0.06 | -0.35 | 17.39 | 17.48 | 17.31 | 2255779 |
| 1779835200 | 17.37 | 0.08 | 0.46 | 17.29 | 17.41 | 17.245 | 2705542 |
| 1779489600 | 17.29 | -0.05 | -0.29 | 17.36 | 17.42 | 17.21 | 2646572 |
| 1779403200 | 17.34 | 0.2 | 1.17 | 17.06 | 17.37 | 16.93 | 2736990 |
| 1779316800 | 17.14 | 0.31 | 1.84 | 16.88 | 17.2 | 16.81 | 3190734 |
| 1779230400 | 16.83 | -0.18 | -1.06 | 17 | 17.05 | 16.82 | 3396180 |
| 1779144000 | 17.01 | -0.03 | -0.18 | 17 | 17.1282 | 16.89 | 3117460 |
| 1778884800 | 17.04 | -0.1 | -0.58 | 17.1 | 17.13 | 17 | 2713157 |
| 1778798400 | 17.14 | 0.03 | 0.18 | 17.16 | 17.31 | 17.13 | 3244773 |
| 1778712000 | 17.11 | -0.11 | -0.64 | 17.1 | 17.24 | 17.0837 | 3661482 |
| 1778625600 | 17.22 | -0.01 | -0.06 | 17.34 | 17.34 | 17.12 | 3732447 |
| 1778539200 | 17.23 | -0.52 | -2.93 | 17.8 | 17.81 | 17.23 | 4861827 |
| 1778280000 | 17.75 | -0.3 | -1.66 | 17.85 | 17.93 | 17.42 | 5473190 |
| 1778193600 | 18.05 | -0.28 | -1.53 | 18.3 | 18.32 | 18.02 | 3766991 |
| 1778107200 | 18.33 | 0.07 | 0.38 | 18.4 | 18.49 | 18.3 | 2533169 |
| 1778020800 | 18.26 | 0.25 | 1.39 | 18.05 | 18.33 | 18.0299 | 2008766 |
| 1777934400 | 18.01 | -0.29 | -1.58 | 18.15 | 18.3 | 18.005 | 2041921 |
| 1777675200 | 18.3 | -0.06 | -0.33 | 18.37 | 18.4 | 18.28 | 1548986 |
| 1777588800 | 18.36 | 0.31 | 1.72 | 18.1 | 18.39 | 18.08 | 2063506 |
| 1777502400 | 18.05 | -0.33 | -1.80 | 18.34 | 18.38 | 17.98 | 2933306 |
| 1777416000 | 18.38 | 0.05 | 0.27 | 18.43 | 18.475 | 18.31 | 1910903 |
| 1777329600 | 18.33 | 0.12 | 0.66 | 18.22 | 18.445 | 18.22 | 2569870 |
| 1777070400 | 18.21 | 0.07 | 0.39 | 18.11 | 18.27 | 18.065 | 1953709 |
| 1776984000 | 18.14 | -0.1 | -0.55 | 18.24 | 18.31 | 18.085 | 1705405 |
| 1776897600 | 18.24 | 0 | 0.00 | 18.32 | 18.405 | 18.2 | 2304539 |
| 1776811200 | 18.24 | -0.01 | -0.05 | 18.28 | 18.405 | 18.165 | 2443779 |
| 1776724800 | 18.25 | 0.11 | 0.61 | 18.06 | 18.275 | 17.96 | 2108922 |
| 1776465600 | 18.14 | 0.19 | 1.06 | 18.03 | 18.255 | 18.025 | 3268182 |
| 1776379200 | 17.95 | -0.2 | -1.10 | 18.17 | 18.18 | 17.915 | 2674749 |
| 1776292800 | 18.15 | 0.13 | 0.72 | 18.07 | 18.2 | 17.91 | 3922471 |
| 1776206400 | 18.02 | 0.2 | 1.12 | 17.85 | 18.035 | 17.83 | 2950036 |
| 1776120000 | 17.82 | 0.14 | 0.79 | 17.58 | 17.83 | 17.5 | 2220410 |
| 1775860800 | 17.68 | -0.06 | -0.34 | 17.78 | 17.805 | 17.61 | 2023722 |
| 1775774400 | 17.74 | 0.16 | 0.91 | 17.5 | 17.79 | 17.5 | 2144242 |
| 1775688000 | 17.58 | 0.32 | 1.85 | 17.49 | 17.625 | 17.49 | 3373612 |
| 1775601600 | 17.26 | -0.02 | -0.12 | 17.28 | 17.38 | 17.2401 | 2306154 |
| 1775515200 | 17.28 | 0.06 | 0.35 | 17.22 | 17.32 | 17.16 | 2531532 |
| 1775169600 | 17.22 | 0.14 | 0.82 | 16.96 | 17.235 | 16.9 | 2355214 |
| 1775083200 | 17.08 | -0.14 | -0.81 | 17.2 | 17.2782 | 17.08 | 3134483 |
| 1774996800 | 17.22 | -0.15 | -0.86 | 17.07 | 17.265 | 16.93 | 3358670 |
| 1774910400 | 17.37 | 0.33 | 1.94 | 17.17 | 17.45 | 17.11 | 3221578 |
| 1774651200 | 17.04 | -0.41 | -2.35 | 17.35 | 17.46 | 17.01 | 3845878 |
| 1774564800 | 17.45 | -0.03 | -0.17 | 17.4 | 17.575 | 17.38 | 2602244 |
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.
