Premium
Star Bulk Carriers Corp (4FAP)
TG
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 | -1.35 | -5.81645842309 | 23.21 | 23.73 | 21.239999 | 580 | 22.1178822 | DE |
| 4 | -2.52 | -10.3363412633 | 24.38 | 24.38 | 21.239999 | 1198 | 22.72167587 | DE |
| 12 | 0.97 | 4.64337003351 | 20.89 | 24.43 | 20.3 | 1130 | 22.30412089 | DE |
| 26 | 5.24 | 31.5282791817 | 16.62 | 24.43 | 16.295 | 1427 | 20.5778765 | DE |
| 52 | 7.295 | 50.0858221765 | 14.565 | 24.43 | 14.005 | 1737 | 17.92104727 | DE |
| 156 | 5.59 | 34.3577135833 | 16.27 | 25.64 | 11 | 2182 | 17.48172413 | DE |
| 260 | 5.59 | 34.3577135833 | 16.27 | 25.64 | 11 | 2182 | 17.48172413 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782764700 | 21.34 | 0.1 | 0.47 | 21.34 | 21.34 | 21.34 | 131 |
| 1782505500 | 21.239999 | -1.52 | -6.68 | 22.28 | 22.28 | 21.239999 | 1606 |
| 1782419100 | 22.76 | 0.17 | 0.75 | 22.76 | 22.76 | 22.76 | 45 |
| 1782332700 | 22.59 | -1.06 | -4.48 | 23.73 | 23.73 | 22.59 | 217 |
| 1782246300 | 23.65 | 0.45 | 1.94 | 23.21 | 23.65 | 22.9 | 901 |
| 1782159900 | 23.2 | 0.95 | 4.27 | 21.99 | 23.2 | 21.99 | 1241 |
| 1781900700 | 22.25 | -0.12 | -0.54 | 22.68 | 22.68 | 22.24 | 3902 |
| 1781814300 | 22.37 | -0.85 | -3.66 | 23.27 | 23.27 | 22.2 | 207 |
| 1781727900 | 23.22 | 0.05 | 0.22 | 22.79 | 23.22 | 22.76 | 500 |
| 1781641500 | 23.17 | -0.19 | -0.81 | 23.23 | 23.54 | 22.83 | 2008 |
| 1781555100 | 23.36 | -0.08 | -0.34 | 23.79 | 23.79 | 23.16 | 364 |
| 1781295900 | 23.44 | 0 | 0.00 | 23.44 | 23.44 | 23.44 | 0 |
| 1781209500 | 23.44 | 0.57 | 2.49 | 23.44 | 23.44 | 23.44 | 15 |
| 1781123100 | 22.87 | -0.04 | -0.17 | 22.91 | 23.34 | 22.87 | 134 |
| 1781036700 | 22.91 | 0.1 | 0.44 | 22.91 | 22.91 | 22.91 | 360 |
| 1780950300 | 22.81 | -0.44 | -1.89 | 23.31 | 23.74 | 22.81 | 8324 |
| 1780691100 | 23.25 | 0.09 | 0.39 | 23.19 | 23.52 | 23.19 | 101 |
| 1780604700 | 23.16 | -0.55 | -2.32 | 23.5 | 23.61 | 23.07 | 1241 |
| 1780518300 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.71 | 0 |
| 1780431900 | 23.71 | -0.56 | -2.31 | 24.38 | 24.38 | 23.71 | 261 |
| 1780345500 | 24.27 | 0.97 | 4.16 | 23.56 | 24.43 | 23.56 | 1056 |
| 1780086300 | 23.3 | -0.35 | -1.48 | 23.3 | 23.3 | 23.3 | 90 |
| 1779999900 | 23.65 | -0.1 | -0.42 | 23.6 | 23.88 | 23.4 | 733 |
| 1779913500 | 23.75 | 0.47 | 2.02 | 23.77 | 24 | 23.6 | 1600 |
| 1779827100 | 23.28 | -0.06 | -0.26 | 23.28 | 23.28 | 23.28 | 80 |
| 1779740700 | 23.34 | 0.58 | 2.55 | 23.03 | 23.34 | 23.03 | 214 |
| 1779481500 | 22.76 | -0.24 | -1.04 | 23.09 | 23.16 | 22.76 | 813 |
| 1779395100 | 23 | 0.07 | 0.31 | 23.48 | 24.2 | 23 | 625 |
| 1779308700 | 22.93 | 0.29 | 1.28 | 22.64 | 23.4 | 22.34 | 2983 |
| 1779222300 | 22.64 | 0.01 | 0.04 | 22.5 | 23 | 22.49 | 3533 |
| 1779135900 | 22.63 | 0.05 | 0.22 | 22.28 | 22.63 | 22 | 584 |
| 1778876700 | 22.58 | -0.25 | -1.10 | 22.97 | 22.97 | 22.58 | 385 |
| 1778790300 | 22.83 | 0.24 | 1.06 | 23.02 | 23.02 | 22.83 | 388 |
| 1778703900 | 22.59 | -0.41 | -1.78 | 23.29 | 23.73 | 22.59 | 1196 |
| 1778617500 | 23 | 0.32 | 1.41 | 22.91 | 23 | 22.59 | 911 |
| 1778531100 | 22.68 | -0.07 | -0.31 | 22.59 | 23.04 | 22.58 | 2109 |
| 1778271900 | 22.75 | -0.25 | -1.09 | 22.69 | 22.75 | 22.68 | 318 |
| 1778185500 | 23 | 0.29 | 1.28 | 22.99 | 23 | 22.9 | 109 |
| 1778099100 | 22.71 | 0.26 | 1.16 | 22.62 | 22.96 | 22.42 | 3104 |
| 1778012700 | 22.45 | 0.68 | 3.12 | 21.53 | 22.51 | 21.53 | 5511 |
| 1777926300 | 21.77 | 0.42 | 1.97 | 21.72 | 22 | 21.67 | 380 |
| 1777580700 | 21.35 | 0.12 | 0.57 | 21.329999 | 21.49 | 21.16 | 603 |
| 1777494300 | 21.23 | 0.22 | 1.05 | 21.22 | 21.23 | 21.22 | 70 |
| 1777407900 | 21.01 | 0.01 | 0.05 | 20.88 | 21.01 | 20.88 | 49 |
| 1777321500 | 21 | 0.35 | 1.69 | 20.79 | 21 | 20.79 | 6773 |
| 1777062300 | 20.649999 | -0.35 | -1.67 | 20.45 | 20.68 | 20.45 | 669 |
| 1776975900 | 21 | 0.23 | 1.11 | 21.26 | 21.26 | 21 | 129 |
| 1776889500 | 20.77 | 0.01 | 0.05 | 20.71 | 20.77 | 20.66 | 202 |
| 1776803100 | 20.76 | -0.55 | -2.58 | 20.98 | 21.29 | 20.76 | 387 |
| 1776716700 | 21.309999 | 0.63 | 3.05 | 20.5 | 21.309999 | 20.5 | 40 |
| 1776457500 | 20.68 | -0.1 | -0.48 | 20.72 | 21.09 | 20.68 | 945 |
| 1776371100 | 20.78 | 0.09 | 0.43 | 20.78 | 20.78 | 20.78 | 50 |
| 1776284700 | 20.69 | -0.25 | -1.19 | 21 | 21.2 | 20.69 | 2362 |
| 1776198300 | 20.94 | 0.64 | 3.15 | 20.86 | 21.43 | 20.86 | 1228 |
| 1776111900 | 20.3 | -0.18 | -0.88 | 20.43 | 20.61 | 20.3 | 294 |
| 1775852700 | 20.48 | -0.59 | -2.80 | 20.53 | 20.8 | 20.48 | 722 |
| 1775766300 | 21.07 | 0.2 | 0.96 | 21.1 | 21.1 | 20.899999 | 650 |
| 1775679900 | 20.87 | 0.17 | 0.82 | 20.62 | 20.87 | 20.62 | 902 |
| 1775593500 | 20.7 | 0.14 | 0.68 | 20.89 | 20.89 | 20.7 | 65 |
| 1775161500 | 20.559999 | 0 | 0.00 | 20.559999 | 20.559999 | 20.559999 | 0 |
| 1775075100 | 20.559999 | 1.34 | 7.00 | 19.795 | 20.559999 | 19.62 | 1206 |
| 1774988700 | 19.215 | 0.09 | 0.44 | 19.215 | 19.215 | 19.215 | 100 |
| 1774902300 | 19.13 | -0.08 | -0.42 | 19.62 | 19.63 | 19.02 | 175 |
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.
