Premium
Sturm Ruger & Co Inc (ST2)
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 | -1.18 | -3.39470655926 | 34.76 | 34.84 | 34.76 | 143 | 34.8394386 | DE |
| 4 | -0.079999 | -0.237667862082 | 33.659999 | 34.84 | 33.659999 | 165 | 34.51402187 | DE |
| 12 | -2.02 | -5.67415730337 | 35.6 | 37.1 | 32.58 | 118 | 34.40823856 | DE |
| 26 | 6.18 | 22.5547445255 | 27.4 | 37.1 | 27.4 | 118 | 33.01069993 | DE |
| 52 | 2.78 | 9.02597402597 | 30.8 | 41.2 | 24.8 | 139 | 31.50359258 | DE |
| 156 | -12.82 | -27.6293103448 | 46.4 | 52.8 | 24.8 | 165 | 36.16686148 | DE |
| 260 | -12.82 | -27.6293103448 | 46.4 | 52.8 | 24.8 | 165 | 36.16686148 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782419100 | 34.84 | 0 | 0.00 | 34.84 | 34.84 | 34.84 | 0 |
| 1782332700 | 34.84 | 0.08 | 0.23 | 34.84 | 34.84 | 34.84 | 283 |
| 1782246300 | 34.76 | 0 | 0.00 | 34.76 | 34.76 | 34.76 | 0 |
| 1782159900 | 34.76 | 0.36 | 1.05 | 34.76 | 34.76 | 34.76 | 2 |
| 1781900700 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1781814300 | 34.4 | 0.7 | 2.08 | 34.28 | 34.4 | 33.88 | 490 |
| 1781727900 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1781641500 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1781555100 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1781295900 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1781209500 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1781123100 | 33.7 | -0.2 | -0.59 | 33.7 | 33.7 | 33.7 | 37 |
| 1781036700 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1780950300 | 33.9 | 0 | 0.00 | 33.9 | 33.9 | 33.9 | 0 |
| 1780691100 | 33.9 | -0.52 | -1.51 | 33.659999 | 33.979999 | 33.659999 | 11 |
| 1780604700 | 34.42 | 0 | 0.00 | 34.42 | 34.42 | 34.42 | 0 |
| 1780518300 | 34.42 | 0 | 0.00 | 34.42 | 34.42 | 34.42 | 0 |
| 1780431900 | 34.42 | 0 | 0.00 | 34.42 | 34.42 | 34.42 | 0 |
| 1780345500 | 34.42 | 0 | 0.00 | 34.42 | 34.42 | 34.42 | 0 |
| 1780086300 | 34.42 | 0 | 0.00 | 34.42 | 34.42 | 34.42 | 0 |
| 1779999900 | 34.42 | -0.44 | -1.26 | 34.42 | 34.42 | 34.42 | 3 |
| 1779913500 | 34.86 | 0 | 0.00 | 34.86 | 34.86 | 34.86 | 0 |
| 1779827100 | 34.86 | 2.28 | 7.00 | 34.86 | 34.86 | 34.86 | 71 |
| 1779740700 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1779481500 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1779395100 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1779308700 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1779222300 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1779135900 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1778876700 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1778790300 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1778703900 | 32.58 | -0.02 | -0.06 | 32.659999 | 32.659999 | 32.58 | 280 |
| 1778617500 | 32.6 | -0.28 | -0.85 | 32.6 | 32.6 | 32.6 | 80 |
| 1778531100 | 32.88 | -1.52 | -4.42 | 32.9 | 33.38 | 32.88 | 26 |
| 1778271900 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1778185500 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1778099100 | 34.4 | -0.5 | -1.43 | 35.92 | 35.92 | 34.4 | 487 |
| 1778012700 | 34.9 | -2.16 | -5.83 | 34.9 | 34.9 | 34.9 | 1 |
| 1777926300 | 37.06 | 0.36 | 0.98 | 37.1 | 37.1 | 36.56 | 8 |
| 1777580700 | 36.7 | 0 | 0.00 | 36.7 | 36.7 | 36.7 | 0 |
| 1777494300 | 36.7 | 0.46 | 1.27 | 36.7 | 36.7 | 36.7 | 26 |
| 1777407900 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1777321500 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1777062300 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1776975900 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1776889500 | 36.24 | 0.26 | 0.72 | 36.24 | 36.24 | 36.24 | 11 |
| 1776803100 | 35.979999 | 0 | 0.00 | 35.979999 | 35.979999 | 35.979999 | 0 |
| 1776716700 | 35.979999 | 0.32 | 0.90 | 35.979999 | 35.979999 | 35.979999 | 3 |
| 1776457500 | 35.659999 | 0 | 0.00 | 35.659999 | 35.659999 | 35.659999 | 0 |
| 1776371100 | 35.659999 | 0 | 0.00 | 35.659999 | 35.659999 | 35.659999 | 0 |
| 1776284700 | 35.659999 | 0 | 0.00 | 35.659999 | 35.659999 | 35.659999 | 0 |
| 1776198300 | 35.659999 | -0.42 | -1.16 | 35.46 | 35.659999 | 35.46 | 103 |
| 1776111900 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 0 |
| 1775852700 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 0 |
| 1775766300 | 36.08 | 0 | 0.00 | 36.08 | 36.08 | 36.08 | 0 |
| 1775679900 | 36.08 | 0.48 | 1.35 | 35.6 | 36.08 | 35.6 | 207 |
| 1775593500 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1775161500 | 35.6 | 0.6 | 1.71 | 35.6 | 35.6 | 35.6 | 5 |
| 1775075100 | 35 | -2 | -5.41 | 35 | 35 | 35 | 6 |
| 1774992300 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1774905900 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1774646700 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1774560300 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
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.
