Premium
Star Royalties Ltd () (STRFF)
USOTC
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 | 0.0054 | 1.54285714286 | 0.35 | 0.35562 | 0.35 | 10192 | 0.3554 | CS |
| 4 | -0.0007 | -0.196573996069 | 0.3561 | 0.36896 | 0.3248 | 30840 | 0.35063761 | CS |
| 12 | -0.0446 | -11.15 | 0.4 | 0.809745 | 0.3248 | 47181 | 0.38063203 | CS |
| 26 | 0.1084 | 43.8866396761 | 0.247 | 0.809745 | 0.246 | 110564 | 0.33769374 | CS |
| 52 | 0.19032 | 115.289556579 | 0.16508 | 0.809745 | 0.16 | 72305 | 0.30958866 | CS |
| 156 | 0.0964 | 37.2200772201 | 0.259 | 0.809745 | 0.13 | 44878 | 0.25925658 | CS |
| 260 | -0.11 | -23.6355822948 | 0.4654 | 0.809745 | 0.13 | 48530 | 0.32597979 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783632540 | 0.3554 | 0 | 0.00 | 0.3554 | 0.3554 | 0.3554 | 0 |
| 1783546140 | 0.3554 | 0 | 0.00 | 0.3554 | 0.3554 | 0.3554 | 0 |
| 1783459740 | 0.3554 | 0.01958 | 5.83 | 0.35 | 0.35562 | 0.35 | 10192 |
| 1783373340 | 0.33582 | 0 | 0.00 | 0.33582 | 0.33582 | 0.33582 | 0 |
| 1783027740 | 0.33582 | -0.00418 | -1.23 | 0.33582 | 0.33582 | 0.33582 | 5332 |
| 1782941280 | 0.34 | 0.006 | 1.80 | 0.3399 | 0.34 | 0.3399 | 5000 |
| 1782854400 | 0.334 | 0 | 0.00 | 0.334 | 0.334 | 0.334 | 0 |
| 1782768000 | 0.334 | 0 | 0.00 | 0.334 | 0.334 | 0.334 | 0 |
| 1782508800 | 0.334 | 0 | 0.00 | 0.334 | 0.334 | 0.334 | 0 |
| 1782422400 | 0.334 | 0 | 0.00 | 0.334 | 0.334 | 0.334 | 0 |
| 1782336000 | 0.334 | -0.006 | -1.76 | 0.32485 | 0.334 | 0.3248 | 10202 |
| 1782250140 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1782163740 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1781818140 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1781731740 | 0.34 | -0.0093 | -2.66 | 0.34446 | 0.34446 | 0.34 | 68655 |
| 1781645340 | 0.3493 | -0.0107 | -2.97 | 0.3474999 | 0.3493 | 0.3474999 | 10000 |
| 1781558940 | 0.36 | 0.0079 | 2.24 | 0.3561 | 0.36896 | 0.3502199 | 106500 |
| 1781299620 | 0.3521 | 0 | 0.00 | 0.3521 | 0.3521 | 0.3521 | 0 |
| 1781213220 | 0.3521 | -0.0069 | -1.92 | 0.3449999 | 0.3521 | 0.3449999 | 2500 |
| 1781126940 | 0.359 | 0 | 0.00 | 0.359 | 0.359 | 0.359 | 0 |
| 1781040540 | 0.359 | 0.0001 | 0.03 | 0.3590999 | 0.3590999 | 0.359 | 12500 |
| 1780954140 | 0.3589 | -0.0032 | -0.88 | 0.3782 | 0.3782 | 0.3589 | 55000 |
| 1780694940 | 0.3621 | -0.0226 | -5.87 | 0.3894 | 0.3894 | 0.3621 | 55000 |
| 1780608540 | 0.3847 | 0 | 0.00 | 0.3847 | 0.3847 | 0.3847 | 0 |
| 1780522140 | 0.3847 | -0.0085 | -2.16 | 0.3847 | 0.3847 | 0.3847 | 5000 |
| 1780435740 | 0.3932 | 0 | 0.00 | 0.3932 | 0.3932 | 0.3932 | 0 |
| 1780349340 | 0.3932 | 0.0134 | 3.53 | 0.3932 | 0.3932 | 0.3932 | 100 |
| 1780090080 | 0.3798 | -0.0102 | -2.62 | 0.3798 | 0.3798 | 0.3798 | 5000 |
| 1780003320 | 0.39 | 0.015 | 4.00 | 0.39 | 0.39 | 0.39 | 5000 |
| 1779917340 | 0.375 | -0.00735 | -1.92 | 0.39 | 0.39 | 0.37326 | 15000 |
| 1779830940 | 0.38235 | 0.00515 | 1.37 | 0.3923499 | 0.3923499 | 0.38235 | 10500 |
| 1779485280 | 0.3772 | 0 | 0.00 | 0.3772 | 0.3772 | 0.3772 | 0 |
| 1779398880 | 0.3772 | -0.0128 | -3.28 | 0.3923 | 0.3923 | 0.3653 | 167750 |
| 1779312300 | 0.39 | 0.0125 | 3.31 | 0.39175 | 0.3922 | 0.3745 | 74500 |
| 1779225660 | 0.3775 | -0.0189 | -4.77 | 0.3967 | 0.3967 | 0.3775 | 19000 |
| 1779139740 | 0.3963999 | 0.0010999 | 0.28 | 0.4099999 | 0.809745 | 0.3963999 | 255780 |
| 1778880000 | 0.3953 | 0.00288 | 0.73 | 0.3918 | 0.4 | 0.3918 | 68290 |
| 1778793900 | 0.39242 | -0.00928 | -2.31 | 0.4099999 | 0.4099999 | 0.39242 | 3300 |
| 1778707380 | 0.4017 | -0.00285 | -0.70 | 0.4017 | 0.4017 | 0.4017 | 1400 |
| 1778621340 | 0.40455 | 0 | 0.00 | 0.40455 | 0.40455 | 0.40455 | 0 |
| 1778534940 | 0.40455 | 0.0167001 | 4.31 | 0.36224 | 0.40455 | 0.36224 | 5907 |
| 1778275200 | 0.3878499 | -0.00175 | -0.45 | 0.3878499 | 0.3878499 | 0.3878499 | 5000 |
| 1778188800 | 0.3896 | 0.0066 | 1.72 | 0.376772 | 0.3896 | 0.376772 | 2827 |
| 1778102520 | 0.383 | 0.0169 | 4.62 | 0.377236 | 0.3866 | 0.37294 | 479500 |
| 1778016540 | 0.3661 | 0 | 0.00 | 0.3661 | 0.3661 | 0.3661 | 0 |
| 1777930140 | 0.3661 | -0.0141 | -3.71 | 0.3661 | 0.3661 | 0.3661 | 101000 |
| 1777671000 | 0.3802 | 0.0007 | 0.18 | 0.38355 | 0.38355 | 0.3802 | 50000 |
| 1777584540 | 0.3795 | -0.0005 | -0.13 | 0.3795 | 0.3795 | 0.3795 | 7105 |
| 1777498140 | 0.38 | 0.0016 | 0.42 | 0.3801 | 0.3806 | 0.3705 | 43000 |
| 1777411800 | 0.3784 | -0.0306 | -7.48 | 0.3784 | 0.3784 | 0.3784 | 300 |
| 1777325400 | 0.4089999 | 0.0291999 | 7.69 | 0.37355 | 0.4089999 | 0.37355 | 1700 |
| 1777065780 | 0.3798 | -0.00171 | -0.45 | 0.3798 | 0.3798 | 0.3798 | 39823 |
| 1776979740 | 0.38151 | -0.01599 | -4.02 | 0.38151 | 0.38151 | 0.38151 | 250 |
| 1776893280 | 0.3975 | 0.0025 | 0.63 | 0.3958999 | 0.3975 | 0.39115 | 53000 |
| 1776806940 | 0.395 | -0.00035 | -0.09 | 0.395 | 0.395 | 0.395 | 20000 |
| 1776720540 | 0.39535 | -0.01315 | -3.22 | 0.39535 | 0.39535 | 0.39535 | 8000 |
| 1776460800 | 0.4084999 | 0.0142999 | 3.63 | 0.4 | 0.4084999 | 0.3943999 | 98335 |
| 1776374940 | 0.3942 | 0 | 0.00 | 0.3935 | 0.3942 | 0.3935 | 34500 |
| 1776288360 | 0.3942 | 0.0142 | 3.74 | 0.3923 | 0.3942 | 0.3923 | 8100 |
| 1776202140 | 0.38 | 0.005 | 1.33 | 0.38 | 0.3918 | 0.3768 | 331300 |
| 1776115200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1775856000 | 0.375 | 0.00671 | 1.82 | 0.36553 | 0.375 | 0.36553 | 28090 |
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.
