Premium
Sturgis Bancorp Inc (QX) (STBI)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 18.3 | 18.45 | 18.273 | 3358 | 18.30954437 | CS |
| 4 | 0.05 | 0.27397260274 | 18.25 | 18.5 | 18.15 | 3789 | 18.2934637 | CS |
| 12 | 0.3 | 1.66666666667 | 18 | 18.5 | 17.85 | 3154 | 18.2471582 | CS |
| 26 | 1.18 | 6.89252336449 | 17.12 | 18.5 | 16.9 | 2411 | 17.84956587 | CS |
| 52 | 1.2 | 7.01754385965 | 17.1 | 18.5 | 15.7375 | 1915 | 17.35838424 | CS |
| 156 | -2.19 | -10.6881405564 | 20.49 | 23.5 | 15.7375 | 1524 | 18.79919705 | CS |
| 260 | -4.2 | -18.6666666667 | 22.5 | 23.5 | 13 | 1501 | 18.64526995 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 18.3 | -0.15 | -0.81 | 18.45 | 18.45 | 18.3 | 5005 |
| 1739485320 | 18.45 | 0.15 | 0.82 | 18.45 | 18.45 | 18.4095 | 641 |
| 1739399340 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1739312940 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 2000 |
| 1739226360 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738967160 | 18.3 | 0.05 | 0.27 | 18.3 | 18.3 | 18.273 | 7433 |
| 1738880400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 5069 |
| 1738794000 | 18.25 | -0.05 | -0.27 | 18.3 | 18.3 | 18.2 | 2285 |
| 1738708140 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1738621740 | 18.3 | 0 | 0.00 | 18.31 | 18.31 | 18.25 | 9233 |
| 1738362000 | 18.3 | -0.2 | -1.08 | 18.31 | 18.31 | 18.3 | 2082 |
| 1738276080 | 18.5 | 0.35 | 1.93 | 18.26 | 18.5 | 18.25 | 8114 |
| 1738189740 | 18.15 | -0.07 | -0.38 | 18.25 | 18.25 | 18.15 | 4692 |
| 1738103280 | 18.22 | -0.03 | -0.16 | 18.25 | 18.25 | 18.22 | 3000 |
| 1738016820 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 1582 |
| 1737757440 | 18.25 | 0 | 0.00 | 18.5 | 18.5 | 18.25 | 3586 |
| 1737671220 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 1200 |
| 1737584640 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.22 | 5601 |
| 1737498540 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 2005 |
| 1737152880 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 2100 |
| 1737066420 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 5790 |
| 1736979720 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 3099 |
| 1736893380 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 955 |
| 1736806800 | 18.25 | 0 | 0.00 | 18.25 | 18.5 | 18.25 | 4374 |
| 1736547720 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 1901 |
| 1736375160 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736288760 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736202360 | 18.25 | 0.1 | 0.55 | 18.25 | 18.25 | 18.25 | 1695 |
| 1735942980 | 18.15 | 0.05 | 0.28 | 18.15 | 18.177 | 18.15 | 850 |
| 1735856940 | 18.1001 | 0 | 0.00 | 18.1001 | 18.1001 | 18.1001 | 0 |
| 1735684140 | 18.1001 | 0 | 0.00 | 18.1001 | 18.1001 | 18.1001 | 0 |
| 1735597740 | 18.1001 | 0.05 | 0.28 | 18.1001 | 18.1001 | 18.1001 | 620 |
| 1735338000 | 18.0501 | 0 | 0.00 | 18.0501 | 18.0501 | 18.0501 | 0 |
| 1735251600 | 18.0501 | 0 | 0.00 | 18.0501 | 18.0501 | 18.0501 | 0 |
| 1735078800 | 18.0501 | 0 | 0.00 | 18.0501 | 18.0501 | 18.0501 | 0 |
| 1734992400 | 18.0501 | 0 | 0.00 | 18.0501 | 18.0501 | 18.0501 | 0 |
| 1734733200 | 18.0501 | -0.16 | -0.89 | 18.0501 | 18.0501 | 18.0501 | 110 |
| 1734647160 | 18.2125 | 0 | 0.00 | 18.2125 | 18.2125 | 18.2125 | 0 |
| 1734560760 | 18.2125 | 0 | 0.00 | 18.2125 | 18.2125 | 18.2125 | 0 |
| 1734474360 | 18.2125 | -0.19 | -1.02 | 18.2125 | 18.2125 | 18.2125 | 108 |
| 1734388140 | 18.4 | 0.2 | 1.10 | 18.4 | 18.4 | 18.4 | 3003 |
| 1734128940 | 18.2 | -0.2 | -1.09 | 18.4 | 18.4 | 18.2 | 373 |
| 1734042480 | 18.4 | 0.15 | 0.82 | 18 | 18.4 | 17.87 | 12138 |
| 1733955900 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 585 |
| 1733869200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1733782800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 3200 |
| 1733523900 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1733437500 | 18.25 | 0.39 | 2.18 | 17.86 | 18.25 | 17.86 | 2600 |
| 1733350980 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 176 |
| 1733264700 | 17.86 | -0.09 | -0.50 | 17.86 | 17.8627 | 17.86 | 4901 |
| 1733178180 | 17.95 | 0.1 | 0.56 | 17.95 | 17.95 | 17.95 | 8002 |
| 1732918200 | 17.85 | 0 | 0.00 | 17.85 | 17.95 | 17.85 | 1276 |
| 1732746540 | 17.85 | -0.4 | -2.19 | 18 | 18.0625 | 17.85 | 310 |
| 1732659900 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1732573500 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1732314300 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1732227900 | 18.25 | 0.23 | 1.28 | 18.05 | 18.25 | 17.85 | 3400 |
| 1732141740 | 18.02 | 0 | 0.00 | 18.25 | 18.25 | 18.02 | 2700 |
| 1732055040 | 18.02 | 0 | 0.00 | 18.02 | 18.02 | 18.02 | 0 |
| 1731968640 | 18.02 | -0.48 | -2.59 | 18.305 | 18.4 | 18.02 | 915 |
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
