Données Historiques STAG Industrial Inc - SW6

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.200001	3.65853974569	32.799999	34.1	32.299999	425	33.34745763	DE
4	1.1	3.34346504559	32.9	34.1	31.2	494	32.65538775	DE
12	2.39	7.56089844986	31.61	34.5	30.91	975	32.80992482	DE
26	2.02	6.31644777986	31.98	34.5	30.64	984	32.52848234	DE
52	2.4	7.59493670886	31.6	34.5	29.12	968	32.00824085	DE
156	0.05	0.147275405007	33.95	38.5	26.35	845	32.81580122	DE
260	0.05	0.147275405007	33.95	38.5	26.35	845	32.81580122	DE

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1782246300	34.1	0.4	1.19	33.4	34.1	33.299999	529
1782159900	33.7	1.2	3.69	33	33.799999	32.299999	648
1781900700	32.5	-0.5	-1.52	33.299999	33.299999	32.5	312
1781814300	33	0.5	1.54	32.799999	33	32.299999	352
1781727900	32.5	-0.5	-1.52	32.799999	33.4	32.5	283
1781641500	33	-0.2	-0.60	33	33.4	33	38
1781555100	33.2	-0.1	-0.30	33.7	33.7	32.5	595
1781295900	33.299999	0.4	1.22	33.299999	33.5	33	1084
1781209500	32.9	-0.3	-0.90	33.4	33.4	32.799999	175
1781123100	33.2	0.2	0.61	32.5	33.2	32.5	147
1781036700	33	0.8	2.48	32.1	33.1	32	438
1780950300	32.2	-0.1	-0.31	32.1	32.6	31.8	868
1780691100	32.299999	0.8	2.54	32.1	32.5	32.1	256
1780604700	31.5	0	0.00	31.3	31.8	31.3	599
1780518300	31.5	0	0.00	31.2	31.6	31.2	135
1780431900	31.5	-0.2	-0.63	31.7	31.8	31.2	163
1780345500	31.7	-1	-3.06	32.299999	32.5	31.7	1444
1780086300	32.7	0.1	0.31	32.9	33	32.4	1333
1779999900	32.6	-0.6	-1.81	32.7	33.2	32.6	326
1779913500	33.2	0.1	0.30	32.9	33.4	32.9	149
1779827100	33.1	-0.2	-0.60	33.299999	33.299999	32.7	10168
1779740700	33.299999	0.4	1.22	32.799999	33.299999	32.799999	329
1779481500	32.9	0	0.00	33.2	33.2	32.6	1114
1779395100	32.9	0	0.00	32.7	32.9	32.6	1023
1779308700	32.9	0.4	1.23	32.5	33.2	32.5	600
1779222300	32.5	-0.3	-0.91	33	33	32.5	564
1779135900	32.799999	0.1	0.31	32.1	33	31.8	1154
1778876700	32.7	-0.3	-0.91	32.799999	32.799999	32.2	302
1778790300	33	0.3	0.92	33.1	33.4	32.7	183
1778703900	32.7	-0.2	-0.61	33.1	33.2	32.6	820
1778617500	32.9	0.1	0.30	33.1	33.1	32.799999	177
1778531100	32.799999	-0.5	-1.50	32.4	33	32.4	2166
1778271900	33.299999	0.5	1.52	32.6	33.299999	32.6	523
1778185500	32.799999	0	0.00	33.2	33.2	32.5	1643
1778099100	32.799999	0.2	0.61	32.799999	32.9	32.5	899
1778012700	32.6	0.4	1.24	32.799999	33.799999	32.1	4656
1777926300	32.2	-0.5	-1.53	33.2	33.2	32.1	1330
1777580700	32.7	0.3	0.93	32.4	32.799999	32	1456
1777494300	32.4	-1.3	-3.86	34.2	34.2	32.4	161
1777407900	33.7	0	0.00	33.5	34	33.299999	314
1777321500	33.7	0.5	1.51	33.299999	33.7	32.799999	445
1777062300	33.2	-0.3	-0.90	33.9	34.5	33.2	2738
1776975900	33.5	0.4	1.21	33	33.7	32.799999	408
1776889500	33.1	-0.4	-1.19	33.9	33.9	33.1	518
1776803100	33.5	-0.2	-0.59	33.9	34.1	33.2	1479
1776716700	33.7	-0.1	-0.30	33.299999	33.799999	33.1	722
1776457500	33.799999	1.1	3.36	33.1	33.799999	33.1	1068
1776371100	32.7	0.1	0.31	32.2	32.9	31.8	837
1776284700	32.6	-0.1	-0.31	33.1	33.1	32.4	857
1776198300	32.7	0.5	1.55	32.6	32.7	32	489
1776111900	32.2	-0.2	-0.62	32.1	32.7	32.1	324
1775852700	32.4	-0.3	-0.92	32.299999	32.5	32.1	568
1775766300	32.7	0.1	0.31	32.7	32.7	32.5	235
1775679900	32.6	0.6	1.88	32.799999	32.799999	32.2	2456
1775593500	32	0.46	1.46	31.3	32	31.1	1252
1775161500	31.54	0.33	1.06	30.91	31.54	30.91	1275
1775075100	31.21	0.06	0.19	31.61	31.94	30.96	458
1774988700	31.15	-0.48	-1.52	31.75	31.75	31.13	1343
1774902300	31.63	0.24	0.76	31.13	31.96	31.1	674
1774646700	31.39	-0.15	-0.48	31.46	31.69	31.39	347
1774560300	31.54	0.52	1.68	30.96	31.55	30.95	82
1774473900	31.02	-0.24	-0.77	31.42	31.48	30.98	459
1774387500	31.26	-1.07	-3.31	31.91	31.91	31.26	364

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

STAG Industrial Inc (SW6)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

STAG Industrial Inc (SW6)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités