Premium
Stack Capital Group Inc (STCK)
TSX
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 | 0.01 | 0.0862812769629 | 11.59 | 11.72 | 11.3 | 30670 | 11.55218804 | CS |
| 4 | 0.49 | 4.4104410441 | 11.11 | 11.98 | 10.75 | 10954 | 11.5157133 | CS |
| 12 | 1.12 | 10.6870229008 | 10.48 | 12.5 | 10.18 | 10081 | 11.31621474 | CS |
| 26 | 1.6 | 16 | 10 | 12.5 | 9.27 | 7898 | 10.84069824 | CS |
| 52 | 2.5 | 27.4725274725 | 9.1 | 12.5 | 8.5 | 5906 | 10.50361095 | CS |
| 156 | 2.34 | 25.2699784017 | 9.26 | 12.5 | 5.15 | 7537 | 8.04222481 | CS |
| 260 | 0.6 | 5.45454545455 | 11 | 12.5 | 5.15 | 9740 | 8.70160271 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 11.6 | -0.05 | -0.43 | 11.45 | 11.62 | 11.45 | 9231 |
| 1738708800 | 11.65 | 0.11 | 0.95 | 11.52 | 11.65 | 11.44 | 3900 |
| 1738622400 | 11.54 | -0.01 | -0.09 | 11.5 | 11.72 | 11.5 | 51601 |
| 1738363200 | 11.55 | 0 | 0.00 | 11.3 | 11.6 | 11.3 | 1200 |
| 1738276800 | 11.55 | -0.03 | -0.26 | 11.59 | 11.59 | 11.55 | 87420 |
| 1738190400 | 11.58 | -0.03 | -0.26 | 11.59 | 11.59 | 11.58 | 690 |
| 1738104000 | 11.61 | 0.36 | 3.20 | 11.3 | 11.61 | 11.25 | 8230 |
| 1738017600 | 11.25 | -0.73 | -6.09 | 11.75 | 11.75 | 11.25 | 3429 |
| 1737758400 | 11.98 | 0.28 | 2.39 | 11.94 | 11.98 | 11.5 | 10916 |
| 1737672000 | 11.7 | -0.01 | -0.09 | 11.53 | 11.7 | 11.5 | 2874 |
| 1737585600 | 11.71 | 0.41 | 3.63 | 11.4 | 11.71 | 11.25 | 12899 |
| 1737499200 | 11.3 | 0.23 | 2.08 | 11.06 | 11.44 | 11.06 | 2021 |
| 1737412800 | 11.07 | -0.12 | -1.07 | 11.03 | 11.07 | 11.03 | 200 |
| 1737153600 | 11.19 | 0.09 | 0.81 | 11.5 | 11.56 | 11.01 | 6800 |
| 1737067200 | 11.1 | 0.26 | 2.40 | 11.36 | 11.36 | 11 | 1949 |
| 1736980800 | 10.84 | -0.17 | -1.54 | 11.35 | 11.35 | 10.84 | 3295 |
| 1736894400 | 11.01 | 0.26 | 2.42 | 11.31 | 11.31 | 11.01 | 1300 |
| 1736808000 | 10.75 | -0.25 | -2.27 | 11.31 | 11.31 | 10.75 | 6480 |
| 1736548800 | 11 | -0.12 | -1.08 | 11 | 11.05 | 11 | 3128 |
| 1736462400 | 11.12 | -0.13 | -1.16 | 11.11 | 11.12 | 11.1 | 1510 |
| 1736376000 | 11.25 | 0.1 | 0.90 | 11.2 | 11.25 | 11.2 | 12917 |
| 1736289600 | 11.15 | 0.03 | 0.27 | 11.28 | 11.28 | 11.12 | 1900 |
| 1736203200 | 11.12 | -0.08 | -0.71 | 11.1 | 11.28 | 11.1 | 14600 |
| 1735944000 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 5477 |
| 1735857600 | 11.2 | 0.2 | 1.82 | 11.2 | 11.2 | 11.11 | 6127 |
| 1735684800 | 11 | -0.15 | -1.35 | 11.15 | 11.2 | 11 | 9295 |
| 1735598400 | 11.15 | 0 | 0.00 | 11.14 | 11.15 | 11 | 3432 |
| 1735339200 | 11.15 | 0 | 0.00 | 11.2 | 11.2 | 11 | 2804 |
| 1735069200 | 11.15 | -0.05 | -0.45 | 11 | 11.15 | 11 | 907 |
| 1734993600 | 11.2 | 0.01 | 0.09 | 11.2 | 11.2 | 11.2 | 5600 |
| 1734734400 | 11.19 | -0.06 | -0.53 | 11.05 | 11.2 | 10.42 | 10558 |
| 1734648000 | 11.25 | -0.26 | -2.26 | 11.51 | 11.51 | 11.15 | 8363 |
| 1734561600 | 11.51 | -0.29 | -2.46 | 11.79 | 11.79 | 11.51 | 4540 |
| 1734475200 | 11.8 | -0.19 | -1.58 | 11.97 | 11.99 | 11.8 | 2966 |
| 1734388800 | 11.99 | -0.16 | -1.32 | 12.06 | 12.2 | 11.8 | 6110 |
| 1734129600 | 12.15 | -0.18 | -1.46 | 12.47 | 12.47 | 12.15 | 2747 |
| 1734043200 | 12.33 | 0.09 | 0.74 | 12.31 | 12.5 | 12.05 | 20114 |
| 1733956800 | 12.24 | 0.24 | 2.00 | 11.99 | 12.25 | 11.99 | 19162 |
| 1733870400 | 12 | 0 | 0.00 | 12 | 12 | 11.92 | 12995 |
| 1733784000 | 12 | 0.2 | 1.69 | 11.88 | 12 | 11.88 | 19510 |
| 1733524800 | 11.8 | -0.04 | -0.34 | 11.84 | 11.85 | 11.69 | 14405 |
| 1733438400 | 11.84 | 0.42 | 3.68 | 11.65 | 11.84 | 11.57 | 11213 |
| 1733352000 | 11.42 | 0.19 | 1.69 | 11.5 | 11.6 | 11.42 | 13407 |
| 1733265600 | 11.23 | 0.63 | 5.94 | 10.65 | 11.62 | 10.65 | 31726 |
| 1733179200 | 10.6 | 0.2 | 1.92 | 10.4 | 10.69 | 10.4 | 6847 |
| 1732920000 | 10.4 | 0.11 | 1.07 | 10.29 | 10.4 | 10.25 | 2789 |
| 1732833600 | 10.29 | -0.06 | -0.58 | 10.29 | 10.29 | 10.29 | 1000 |
| 1732747200 | 10.35 | -0.01 | -0.10 | 10.36 | 10.6 | 10.34 | 14330 |
| 1732660800 | 10.36 | -0.04 | -0.38 | 10.3 | 10.36 | 10.29 | 9302 |
| 1732574400 | 10.4 | -0.01 | -0.10 | 10.5 | 10.5 | 10.3 | 5962 |
| 1732315200 | 10.41 | 0.21 | 2.06 | 10.5 | 10.89 | 10.41 | 6724 |
| 1732228800 | 10.2 | -0.1 | -0.97 | 10.2 | 10.3 | 10.2 | 4300 |
| 1732142400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 2050 |
| 1732056000 | 10.3 | -0.01 | -0.10 | 10.32 | 10.32 | 10.3 | 900 |
| 1731969600 | 10.31 | 0.06 | 0.59 | 10.26 | 10.38 | 10.18 | 6500 |
| 1731710400 | 10.25 | -0.05 | -0.49 | 10.27 | 10.27 | 10.21 | 4525 |
| 1731624000 | 10.3 | 0.05 | 0.49 | 10.48 | 10.48 | 10.25 | 49450 |
| 1731537600 | 10.25 | 0.03 | 0.29 | 10.21 | 10.49 | 10.21 | 15945 |
| 1731451200 | 10.22 | -0.33 | -3.13 | 10.56 | 10.56 | 10 | 29142 |
| 1731364800 | 10.55 | 0.21 | 2.03 | 11.04 | 11.04 | 10 | 28500 |
| 1731105600 | 10.34 | 0.09 | 0.88 | 10.43 | 10.63 | 10.14 | 13093 |
| 1731019200 | 10.25 | 0 | 0.00 | 10.25 | 10.27 | 10.25 | 11000 |
| 1730932800 | 10.25 | 0.02 | 0.20 | 10.24 | 10.31 | 10.24 | 7830 |
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
