Premium
Stem Inc (5QQ0)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0104001 | -3.24901593252 | 0.3201 | 0.3642 | 0.3 | 77754 | 0.33931277 | DE |
| 4 | -0.0253001 | -7.55226865672 | 0.335 | 0.434 | 0.3 | 76029 | 0.35164193 | DE |
| 12 | 0.0096999 | 3.2333 | 0.3 | 0.6098 | 0.2701 | 58068 | 0.3915236 | DE |
| 26 | -0.7743001 | -71.429898524 | 1.084 | 1.42 | 0.2701 | 48207 | 0.49691005 | DE |
| 52 | -3.4203001 | -91.6970536193 | 3.73 | 3.785 | 0.2701 | 37255 | 1.03287928 | DE |
| 156 | -4.5153001 | -93.5813492228 | 4.825 | 4.94 | 0.2701 | 36381 | 1.53963881 | DE |
| 260 | -4.5153001 | -93.5813492228 | 4.825 | 4.94 | 0.2701 | 36381 | 1.53963881 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.3078 | -0.016 | -4.94 | 0.3109 | 0.3302 | 0.3 | 166715 |
| 1734643620 | 0.3237998 | 0.0037998 | 1.19 | 0.3358 | 0.3492 | 0.3125 | 13787 |
| 1734557220 | 0.32 | -0.0285 | -8.18 | 0.3384 | 0.3562 | 0.32 | 88398 |
| 1734470820 | 0.3484999 | 0.0077999 | 2.29 | 0.3368 | 0.3604 | 0.33 | 203251 |
| 1734384420 | 0.3407 | 0.0012 | 0.35 | 0.3497 | 0.3642 | 0.3244 | 31810 |
| 1734125220 | 0.3395 | 0.0141 | 4.33 | 0.3201 | 0.3395 | 0.3131998 | 51522 |
| 1734038820 | 0.3254 | 0.0043 | 1.34 | 0.3379 | 0.3583 | 0.3161 | 315931 |
| 1733952420 | 0.3211 | -0.036 | -10.08 | 0.3397 | 0.3570999 | 0.3211 | 17776 |
| 1733866020 | 0.3570999 | 0.0069999 | 2.00 | 0.3417 | 0.3570999 | 0.32 | 67174 |
| 1733779620 | 0.3501 | -0.0149 | -4.08 | 0.37 | 0.3895 | 0.3401 | 138707 |
| 1733520420 | 0.365 | 0.0024 | 0.66 | 0.3528 | 0.3817 | 0.3528 | 59329 |
| 1733434020 | 0.3626 | -0.0119 | -3.18 | 0.3766 | 0.3768 | 0.3547 | 56233 |
| 1733347620 | 0.3745 | 0.015 | 4.17 | 0.3501 | 0.3796 | 0.3501 | 16275 |
| 1733261220 | 0.3595 | -0.0072 | -1.96 | 0.3719 | 0.3743 | 0.35 | 100263 |
| 1733174820 | 0.3667 | -0.0152 | -3.98 | 0.381 | 0.4005 | 0.3553 | 68828 |
| 1732915620 | 0.3819 | -0.0402 | -9.52 | 0.423 | 0.423 | 0.3701999 | 36809 |
| 1732829220 | 0.4221 | 0.021 | 5.24 | 0.4016 | 0.434 | 0.4015 | 13902 |
| 1732742820 | 0.4011 | 0.0363 | 9.95 | 0.3752 | 0.42 | 0.3752 | 30415 |
| 1732656420 | 0.3648 | -0.0252 | -6.46 | 0.3943 | 0.4 | 0.3648 | 11907 |
| 1732570020 | 0.39 | 0.012 | 3.17 | 0.3701 | 0.4199 | 0.3701 | 66094 |
| 1732310820 | 0.378 | 0.0382 | 11.24 | 0.335 | 0.4057 | 0.335 | 124160 |
| 1732224420 | 0.3398 | 0.0233 | 7.36 | 0.324 | 0.3553 | 0.3078 | 25178 |
| 1732138020 | 0.3165 | -0.0035 | -1.09 | 0.3195 | 0.3195 | 0.31 | 15228 |
| 1732051620 | 0.32 | -0.0093 | -2.82 | 0.3356 | 0.3373 | 0.3118 | 78611 |
| 1731965220 | 0.3293 | -0.0104 | -3.06 | 0.3301 | 0.3473 | 0.3101 | 91397 |
| 1731705960 | 0.3397 | -0.0153 | -4.31 | 0.3626 | 0.3626 | 0.3326 | 57516 |
| 1731619560 | 0.355 | -0.0015 | -0.42 | 0.3524 | 0.3698 | 0.3502 | 55974 |
| 1731533160 | 0.3565 | -0.0221 | -5.84 | 0.3801 | 0.3857999 | 0.3432 | 30424 |
| 1731446820 | 0.3786 | 0.0002 | 0.05 | 0.3811 | 0.3922 | 0.3578 | 14897 |
| 1731360420 | 0.3784 | 0.0479 | 14.49 | 0.3296 | 0.3904 | 0.3296 | 12200 |
| 1731101220 | 0.3305 | -0.0135 | -3.92 | 0.3301 | 0.349 | 0.33 | 16941 |
| 1731014760 | 0.3439999 | -0.0178 | -4.92 | 0.3723 | 0.3799 | 0.333 | 49728 |
| 1730928360 | 0.3618 | -0.0381 | -9.53 | 0.4167 | 0.4284 | 0.3608 | 60317 |
| 1730841960 | 0.3999 | 0.0319 | 8.67 | 0.3716 | 0.427 | 0.3716 | 6348 |
| 1730755560 | 0.368 | -0.0065 | -1.74 | 0.3578 | 0.3851 | 0.3578 | 16065 |
| 1730496360 | 0.3745 | 0.0219 | 6.21 | 0.353 | 0.3829 | 0.3498 | 61008 |
| 1730409960 | 0.3526 | -0.0451 | -11.34 | 0.3977 | 0.445 | 0.3151 | 79576 |
| 1730323560 | 0.3977 | -0.0849 | -17.59 | 0.5432 | 0.5432 | 0.3977 | 27212 |
| 1730237160 | 0.4826 | -0.0348 | -6.73 | 0.5178 | 0.5447999 | 0.4826 | 12748 |
| 1730150760 | 0.5174 | 0.0197 | 3.96 | 0.4999 | 0.5394 | 0.4999 | 51350 |
| 1729888020 | 0.4977 | 0.0135 | 2.79 | 0.5108 | 0.5175999 | 0.4736 | 112387 |
| 1729801560 | 0.4842 | 0.0111 | 2.35 | 0.4526 | 0.518 | 0.4526 | 10958 |
| 1729715160 | 0.4731 | -0.0169 | -3.45 | 0.4948 | 0.4948 | 0.45 | 7495 |
| 1729628760 | 0.49 | 0.0046 | 0.95 | 0.489 | 0.514 | 0.4889 | 11536 |
| 1729542360 | 0.4854 | -0.0442 | -8.35 | 0.5036 | 0.507 | 0.4798 | 25869 |
| 1729283160 | 0.5295999 | -0.0156 | -2.86 | 0.512 | 0.5497999 | 0.5 | 27968 |
| 1729196760 | 0.5452 | -0.0038 | -0.69 | 0.553 | 0.6 | 0.5272 | 47921 |
| 1729110360 | 0.549 | 0.0096 | 1.78 | 0.5376 | 0.6 | 0.5376 | 60635 |
| 1729023960 | 0.5394 | -0.015 | -2.71 | 0.5638 | 0.6098 | 0.5364 | 60621 |
| 1728937620 | 0.5544 | 0.0444 | 8.71 | 0.52 | 0.5931999 | 0.5002 | 212083 |
| 1728678360 | 0.51 | 0.0586 | 12.98 | 0.463 | 0.5348 | 0.46 | 87935 |
| 1728591960 | 0.4514 | 0.0253 | 5.94 | 0.4423 | 0.4673 | 0.3957 | 77783 |
| 1728505560 | 0.4261 | 0.058 | 15.76 | 0.3681 | 0.4414 | 0.3681 | 70153 |
| 1728419160 | 0.3681 | -0.0376 | -9.27 | 0.4056 | 0.4056 | 0.3681 | 25033 |
| 1728332760 | 0.4057 | 0.0272 | 7.19 | 0.3799 | 0.4117 | 0.3679 | 62570 |
| 1728073560 | 0.3785 | 0.016 | 4.41 | 0.4382 | 0.4432 | 0.37 | 84828 |
| 1727987220 | 0.3625 | 0.058 | 19.05 | 0.2979 | 0.3787 | 0.2979 | 47576 |
| 1727900820 | 0.3045 | 0.0067 | 2.25 | 0.2877 | 0.3123 | 0.2848 | 31564 |
| 1727814420 | 0.2978 | -0.0184 | -5.82 | 0.3204 | 0.326 | 0.2827 | 22975 |
| 1727728020 | 0.3161999 | 0.0211999 | 7.19 | 0.3000998 | 0.3275 | 0.2889998 | 83641 |
| 1727468760 | 0.295 | 0.0083 | 2.90 | 0.3 | 0.3099 | 0.2701 | 29262 |
| 1727382360 | 0.2867 | 0.0096 | 3.46 | 0.2718 | 0.2913 | 0.2713 | 84254 |
| 1727295960 | 0.2771 | -0.0132 | -4.55 | 0.2978 | 0.2978 | 0.2743998 | 53352 |
| 1727209560 | 0.2903 | -0.022 | -7.04 | 0.3101 | 0.327 | 0.2879998 | 37095 |
| 1727123160 | 0.3123 | -0.0497 | -13.73 | 0.3432 | 0.3816 | 0.311 | 93277 |
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
