Premium
Stack Capital Group Inc (PK) (STCGF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.562 | -3.74666666667 | 15 | 15.1222 | 13.4 | 7132 | 14.07203428 | CS |
| 4 | -8.082 | -35.8880994671 | 22.52 | 22.52 | 13.19 | 19481 | 16.80247523 | CS |
| 12 | -4.562 | -24.0105263158 | 19 | 27.973 | 13.19 | 20347 | 20.51829214 | CS |
| 26 | 2.938 | 25.547826087 | 11.5 | 27.973 | 11.5 | 14810 | 18.94276828 | CS |
| 52 | 4.738 | 48.8453608247 | 9.7 | 27.973 | 8.6392 | 9915 | 18.28325176 | CS |
| 156 | 9.538 | 194.653061224 | 4.9 | 27.973 | 4.74 | 6477 | 17.34698443 | CS |
| 260 | 14.3051 | 10763.807374 | 0.1329 | 27.973 | 0.1329 | 6228 | 17.20938424 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783545840 | 14.25 | -0.25 | -1.72 | 14.185 | 14.25 | 13.4 | 6547 |
| 1783459740 | 14.5 | 0 | 0.00 | 14.4 | 14.5 | 13.812438 | 4866 |
| 1783373340 | 14.5 | 0.7 | 5.07 | 14.39 | 14.5 | 14.09 | 2011 |
| 1783027740 | 13.8 | -1.47 | -9.63 | 15 | 15.1222 | 13.8 | 15102 |
| 1782941280 | 15.27 | 0.09 | 0.58 | 14.49 | 15.27 | 14.48 | 4817 |
| 1782854880 | 15.1817 | 0.92 | 6.43 | 14.87 | 15.1817 | 14.66 | 14493 |
| 1782768300 | 14.264 | -0.2 | -1.36 | 14.47 | 14.47 | 13.97 | 19834 |
| 1782509280 | 14.46 | -0.77 | -5.06 | 14.88 | 15.0485 | 14.46 | 11001 |
| 1782422460 | 15.23 | 0.23 | 1.53 | 14.21 | 15.5742 | 14.21 | 9731 |
| 1782336000 | 15 | -0.15 | -0.99 | 15.15 | 15.15 | 14.5 | 12308 |
| 1782250140 | 15.15 | -0.17 | -1.12 | 13.19 | 15.47 | 13.19 | 16309 |
| 1782163500 | 15.3216 | -0.5 | -3.14 | 15.61 | 16.033 | 15.295 | 8956 |
| 1781818140 | 15.8185 | -0.62 | -3.78 | 16.05 | 16.2305 | 15.8185 | 18638 |
| 1781731740 | 16.44 | -0.8 | -4.62 | 15.07 | 17.04 | 15.07 | 28491 |
| 1781645340 | 17.2366 | -0.48 | -2.68 | 15.1 | 17.79 | 15.1 | 22227 |
| 1781558940 | 17.712 | -0.09 | -0.49 | 17.9167 | 17.9167 | 15.41 | 39684 |
| 1781299740 | 17.8 | -3.27 | -15.54 | 22.33 | 22.33 | 16.9035 | 75901 |
| 1781213220 | 21.0742 | 1.57 | 8.07 | 22.52 | 22.52 | 19.531 | 39747 |
| 1781126940 | 19.5 | -0.88 | -4.32 | 20.5 | 20.58 | 19.5 | 8961 |
| 1781040540 | 20.38 | 0.82 | 4.19 | 20.033 | 20.85 | 18.86 | 22951 |
| 1780954140 | 19.56 | -1.2 | -5.78 | 21 | 22.03 | 19.56 | 15540 |
| 1780694940 | 20.761 | -0.87 | -4.02 | 23.5 | 24.96 | 20.62 | 15447 |
| 1780608540 | 21.63 | 0.42 | 1.99 | 21.01 | 21.902 | 20.81 | 16139 |
| 1780522140 | 21.2082 | -1.23 | -5.49 | 25.66 | 25.66 | 21 | 47014 |
| 1780435740 | 22.4404 | -1.2 | -5.07 | 22.2 | 23.61 | 22.2 | 16360 |
| 1780349340 | 23.64 | -0.36 | -1.50 | 25.92 | 25.92 | 22.5167 | 34736 |
| 1780090080 | 24 | -1.44 | -5.67 | 26 | 27 | 23.14 | 41319 |
| 1780003320 | 25.442 | -0.91 | -3.45 | 27.1 | 27.973 | 25.442 | 31625 |
| 1779917340 | 26.35 | 0.43 | 1.67 | 25.41 | 26.5 | 25.41 | 39172 |
| 1779830940 | 25.9172 | 1.12 | 4.50 | 26.5 | 27.1 | 25.67 | 45443 |
| 1779484920 | 24.8 | 1.7 | 7.36 | 25.38 | 25.67 | 23.6569 | 42927 |
| 1779398880 | 23.1 | 0.65 | 2.90 | 24.5 | 24.5 | 22.25 | 19780 |
| 1779312300 | 22.45 | 0 | 0.00 | 23.25 | 23.25 | 22.264 | 19352 |
| 1779225660 | 22.45 | -0.54 | -2.33 | 22.97 | 23.586 | 22.45 | 22343 |
| 1779139740 | 22.985 | 0.41 | 1.82 | 22.405 | 23.05 | 22.4 | 10441 |
| 1778880000 | 22.574 | 0.55 | 2.52 | 20 | 22.656 | 20 | 9152 |
| 1778793900 | 22.02 | 0.67 | 3.14 | 21.45 | 22.0515 | 21.05 | 19572 |
| 1778707380 | 21.35 | 0.7 | 3.39 | 21.4 | 22.33 | 20.835 | 12869 |
| 1778621340 | 20.65 | -0.85 | -3.94 | 21.8 | 21.8 | 20.61 | 6151 |
| 1778534940 | 21.498 | 0.42 | 1.98 | 20.9 | 21.89 | 20.9 | 27143 |
| 1778275200 | 21.08 | 0.83 | 4.10 | 20.05 | 21.08 | 20.0335 | 8547 |
| 1778188800 | 20.2491 | -0.34 | -1.66 | 20.5364 | 20.794 | 19.67 | 21922 |
| 1778102520 | 20.59 | 1.03 | 5.24 | 20.955 | 20.955 | 19.57 | 11852 |
| 1778016000 | 19.564 | 0.56 | 2.97 | 21.45 | 21.45 | 18.59 | 12852 |
| 1777930140 | 19 | -0.98 | -4.92 | 21.84 | 21.84 | 19 | 8274 |
| 1777671000 | 19.983 | 0.39 | 2.01 | 20.32 | 20.32 | 19.71 | 9472 |
| 1777584540 | 19.59 | -0.16 | -0.79 | 19.8302 | 20 | 19.27 | 12462 |
| 1777498140 | 19.746 | -0.25 | -1.27 | 20.1 | 20.14 | 19.33 | 9548 |
| 1777411800 | 20 | -0.75 | -3.61 | 20.493227 | 20.493227 | 19.89 | 21326 |
| 1777325400 | 20.75 | -0.54 | -2.54 | 21.35 | 21.58 | 20.65 | 17539 |
| 1777065780 | 21.2908 | -0.2 | -0.93 | 21.5 | 22.45 | 21.09 | 20994 |
| 1776979740 | 21.49 | 0.7 | 3.37 | 21.38 | 21.54 | 21.265 | 24245 |
| 1776893280 | 20.79 | 0.03 | 0.14 | 21.5 | 25.15 | 20.75 | 28554 |
| 1776806940 | 20.7614 | 0.47 | 2.32 | 21 | 21 | 20 | 17191 |
| 1776720540 | 20.29 | 1.16 | 6.06 | 20 | 20.635 | 19.6085 | 22271 |
| 1776460800 | 19.13 | 0.16 | 0.82 | 19.875 | 19.875 | 19 | 18360 |
| 1776374940 | 18.9745 | 0.21 | 1.14 | 19 | 19.15 | 18.5 | 19245 |
| 1776288360 | 18.76 | -0.44 | -2.29 | 19.3376 | 19.3994 | 18.5 | 10990 |
| 1776202140 | 19.2 | 0.45 | 2.40 | 22.66 | 22.66 | 19 | 24490 |
| 1776115740 | 18.75 | 0 | 0.00 | 18.84 | 19.7 | 18.477 | 33780 |
| 1775856000 | 18.75 | -0.25 | -1.32 | 22.64 | 22.64 | 17.75 | 21387 |
| 1775770140 | 19 | 0.5 | 2.70 | 18.75 | 19.57 | 18.24 | 16635 |
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.
