Premium
EA Series Trust (STXI)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.32401782098 | 24.69 | 24.9 | 24.32 | 2992 | 24.59987797 | SP |
| 4 | -0.51 | -2.01740506329 | 25.28 | 25.92 | 24.32 | 3115 | 25.33752867 | SP |
| 12 | -1.3 | -4.98657460683 | 26.07 | 26.5 | 24.32 | 3180 | 25.49886534 | SP |
| 26 | -0.28 | -1.11776447106 | 25.05 | 27.82 | 23.76 | 6492 | 25.73946547 | SP |
| 52 | -0.28 | -1.11776447106 | 25.05 | 27.82 | 23.76 | 6492 | 25.73946547 | SP |
| 156 | -0.28 | -1.11776447106 | 25.05 | 27.82 | 23.76 | 6492 | 25.73946547 | SP |
| 260 | -0.28 | -1.11776447106 | 25.05 | 27.82 | 23.76 | 6492 | 25.73946547 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 24.6419 | -0 | -0.02 | 24.8 | 24.9 | 24.64 | 1401 |
| 1734997200 | 24.646 | 0.13 | 0.52 | 24.57 | 24.646 | 24.41 | 2679 |
| 1734738000 | 24.5179 | -0.1 | -0.41 | 24.32 | 24.6 | 24.32 | 3341 |
| 1734651600 | 24.62 | -0.07 | -0.28 | 24.69 | 24.88 | 24.56 | 4545 |
| 1734565200 | 24.6886 | -0.61 | -2.42 | 25.3 | 25.32 | 24.6886 | 4747 |
| 1734478800 | 25.3 | -0.06 | -0.24 | 25.3 | 25.34 | 25.27 | 1117 |
| 1734392400 | 25.36 | -0.02 | -0.07 | 25.34 | 25.39 | 25.32 | 1558 |
| 1734133200 | 25.3789 | -0.1 | -0.40 | 25.5 | 25.5 | 25.34 | 1789 |
| 1734046800 | 25.48 | -0.24 | -0.93 | 25.72 | 25.72 | 25.44 | 5630 |
| 1733960400 | 25.72 | 0.17 | 0.67 | 25.59 | 25.74 | 25.59 | 2706 |
| 1733874000 | 25.55 | -0.22 | -0.86 | 25.7 | 25.7 | 25.51 | 2328 |
| 1733787600 | 25.771 | -0.04 | -0.15 | 25.8896 | 25.89 | 25.71 | 3779 |
| 1733528400 | 25.81 | -0.02 | -0.07 | 25.82 | 25.84 | 25.6701 | 7778 |
| 1733442000 | 25.827 | 0.19 | 0.75 | 25.77 | 25.92 | 25.761 | 2950 |
| 1733355600 | 25.635 | -0.06 | -0.21 | 25.63 | 25.71 | 25.63 | 1066 |
| 1733269200 | 25.69 | 0.15 | 0.59 | 25.73 | 25.76 | 25.58 | 4296 |
| 1733182800 | 25.54 | -0.02 | -0.08 | 25.4 | 25.54 | 25.325 | 2436 |
| 1732917840 | 25.56 | 0.42 | 1.67 | 25.28 | 25.56 | 25.23 | 1919 |
| 1732750800 | 25.14 | 0.06 | 0.24 | 25.06 | 25.14 | 25.04 | 1267 |
| 1732664400 | 25.08 | -0.56 | -2.19 | 25.09 | 25.09 | 24.91 | 3021 |
| 1732578000 | 25.6426 | 0.58 | 2.33 | 26 | 26 | 25.15 | 3970 |
| 1732318800 | 25.0598 | 0.09 | 0.37 | 24.9882 | 25.08 | 24.9882 | 8518 |
| 1732232400 | 24.967 | 0.08 | 0.31 | 24.91 | 24.967 | 24.82 | 997 |
| 1732146000 | 24.89 | -0.18 | -0.72 | 24.92 | 24.92 | 24.79 | 2378 |
| 1732059600 | 25.07 | 0.11 | 0.43 | 24.85 | 25.07 | 24.8099 | 1197 |
| 1731973200 | 24.9637 | 0.05 | 0.20 | 24.88 | 24.99 | 24.88 | 678 |
| 1731714000 | 24.913 | -0.13 | -0.51 | 25 | 25 | 24.89 | 808 |
| 1731627600 | 25.04 | 0.11 | 0.44 | 25.09 | 25.11 | 25.03 | 12454 |
| 1731541200 | 24.93 | -0.08 | -0.32 | 24.84 | 24.95 | 24.76 | 12203 |
| 1731454800 | 25.0099 | -0.48 | -1.88 | 25.49 | 25.49 | 24.89 | 6182 |
| 1731368400 | 25.49 | 0.04 | 0.16 | 25.55 | 25.55 | 25.43 | 507 |
| 1731109200 | 25.45 | -0.35 | -1.36 | 25.8 | 25.8 | 25.325 | 3387 |
| 1731022800 | 25.8 | 0.37 | 1.45 | 25.7 | 25.8 | 25.64 | 4102 |
| 1730936400 | 25.43 | -0.28 | -1.09 | 25.43 | 25.43 | 25.22 | 4151 |
| 1730850000 | 25.71 | 0.23 | 0.90 | 25.51 | 25.71 | 25.51 | 1815 |
| 1730763600 | 25.48 | -0.05 | -0.20 | 25.3 | 25.65 | 25.3 | 3554 |
| 1730500800 | 25.53 | 0.19 | 0.75 | 25.55 | 25.56 | 25.4201 | 5230 |
| 1730414400 | 25.341 | -0.31 | -1.20 | 25.5 | 25.5 | 25.23 | 1304 |
| 1730328000 | 25.65 | -0.16 | -0.62 | 25.56 | 25.65 | 25.5457 | 1120 |
| 1730241600 | 25.81 | -0.1 | -0.39 | 25.72 | 25.88 | 25.7 | 2189 |
| 1730155200 | 25.91 | 0.25 | 0.96 | 25.74 | 25.91 | 25.74 | 1243 |
| 1729896000 | 25.6647 | -0.11 | -0.41 | 25.9 | 25.9 | 25.58 | 1664 |
| 1729809600 | 25.77 | 0.08 | 0.31 | 25.6 | 25.77 | 25.6 | 719 |
| 1729723200 | 25.69 | -0.26 | -1.00 | 25.95 | 25.95 | 25.6747 | 1440 |
| 1729636800 | 25.95 | -0.1 | -0.38 | 26.15 | 26.15 | 25.81 | 5003 |
| 1729550400 | 26.05 | -0.29 | -1.10 | 26.34 | 26.34 | 25.98 | 2228 |
| 1729291200 | 26.34 | 0.14 | 0.53 | 26.16 | 26.34 | 26.145 | 4252 |
| 1729204800 | 26.2 | 0.05 | 0.19 | 26.1105 | 26.2 | 26.08 | 1864 |
| 1729118400 | 26.15 | 0.08 | 0.31 | 26.16 | 26.16 | 26.04 | 2967 |
| 1729032000 | 26.07 | -0.43 | -1.62 | 26.28 | 26.32 | 26.07 | 3194 |
| 1728945600 | 26.5 | 0.16 | 0.63 | 26.42 | 26.5 | 26.36 | 486 |
| 1728686400 | 26.3352 | 0.09 | 0.32 | 26.2 | 26.3352 | 26.2 | 1107 |
| 1728600000 | 26.25 | -0.06 | -0.23 | 26.11 | 26.25 | 26.11 | 678 |
| 1728513600 | 26.31 | 0.11 | 0.43 | 26 | 26.31 | 25.88 | 7619 |
| 1728427200 | 26.1985 | -0.07 | -0.26 | 26.25 | 26.25 | 26.13 | 2752 |
| 1728340800 | 26.2665 | -0.05 | -0.19 | 26.4 | 26.4 | 26.1754 | 6518 |
| 1728081600 | 26.3166 | 0.18 | 0.69 | 26.29 | 26.34 | 26.24 | 1602 |
| 1727995200 | 26.1354 | -0.3 | -1.13 | 26.14 | 26.2 | 26.12 | 1191 |
| 1727908800 | 26.435 | -0.13 | -0.47 | 26.38 | 26.45 | 26.37 | 2077 |
| 1727822400 | 26.56 | -0.38 | -1.41 | 27 | 27 | 26.39 | 1116 |
| 1727735520 | 26.94 | -0.12 | -0.43 | 26.9 | 27.82 | 26.54 | 2829 |
| 1727476800 | 27.0571 | -0.08 | -0.31 | 27 | 27.08 | 26.51 | 2379 |
| 1727390400 | 27.1404 | 0.54 | 2.03 | 26.75 | 27.1404 | 26.75 | 1904 |
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
