Premium
Star8 Corporation (PK) (STRH)
USOTC
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 | -0.0031 | -10.6529209622 | 0.0291 | 0.02955 | 0.0217 | 155576 | 0.02610886 | CS |
| 4 | -0.0039 | -13.0434782609 | 0.0299 | 0.035 | 0.0217 | 413623 | 0.02943999 | CS |
| 12 | 0.021 | 420 | 0.005 | 0.0369 | 0.0028 | 1082355 | 0.01692026 | CS |
| 26 | 0.0212 | 441.666666667 | 0.0048 | 0.0369 | 0.0019 | 739454 | 0.01605278 | CS |
| 52 | 0.024 | 1200 | 0.002 | 0.0369 | 0.0019 | 476166 | 0.01488887 | CS |
| 156 | 0.00235 | 9.93657505285 | 0.02365 | 0.045 | 0.0013 | 268131 | 0.01556681 | CS |
| 260 | 0.0245 | 1633.33333333 | 0.0015 | 0.115 | 0.00105 | 435939 | 0.02963061 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742505960 | 0.0251 | -0.0017 | -6.34 | 0.0234 | 0.0251 | 0.0234 | 102520 |
| 1742419200 | 0.0268 | 0.0018 | 7.20 | 0.02381 | 0.0268 | 0.02335 | 23250 |
| 1742333400 | 0.025 | -0.001 | -3.85 | 0.028 | 0.028 | 0.0228 | 180331 |
| 1742246400 | 0.026 | -0.0035 | -11.86 | 0.029 | 0.029 | 0.0219 | 375013 |
| 1741987680 | 0.0295 | 0.0004 | 1.37 | 0.0291 | 0.02955 | 0.0254999 | 96766 |
| 1741901340 | 0.0291 | 0 | 0.00 | 0.029065 | 0.0291 | 0.0251 | 95446 |
| 1741814940 | 0.0291 | 0 | 0.00 | 0.029 | 0.0291 | 0.0263 | 161160 |
| 1741728480 | 0.0291 | 0.00107 | 3.82 | 0.029 | 0.03 | 0.028 | 34750 |
| 1741641600 | 0.02803 | -0.00387 | -12.13 | 0.03 | 0.03 | 0.0268 | 286029 |
| 1741386000 | 0.0319 | 0.0022 | 7.41 | 0.029 | 0.0319 | 0.0247 | 561559 |
| 1741300140 | 0.0297 | 0.0003 | 1.02 | 0.0294 | 0.03 | 0.025 | 193066 |
| 1741213440 | 0.0294 | 0.0043 | 17.13 | 0.0264 | 0.0294 | 0.0251 | 60332 |
| 1741126800 | 0.0251 | -0.0034 | -11.93 | 0.02941 | 0.02985 | 0.025 | 441300 |
| 1741040760 | 0.0285 | -0.0035 | -10.94 | 0.0289 | 0.0319 | 0.027 | 241227 |
| 1740781260 | 0.032 | 0.0028 | 9.59 | 0.0276 | 0.032 | 0.0265 | 857023 |
| 1740695340 | 0.0292 | -0.0007 | -2.34 | 0.0295 | 0.0299 | 0.025 | 421700 |
| 1740608400 | 0.0299 | 0.0003 | 1.01 | 0.0295 | 0.035 | 0.0254999 | 1028389 |
| 1740522480 | 0.0296 | -0.0003 | -1.00 | 0.0275 | 0.03 | 0.026 | 1008207 |
| 1740435600 | 0.0299 | -0.0001 | -0.33 | 0.0295 | 0.03 | 0.028 | 992899 |
| 1740176400 | 0.03 | 0.0001 | 0.33 | 0.0299 | 0.03 | 0.0266 | 1111495 |
| 1740090480 | 0.0299 | 0.0004 | 1.36 | 0.0299 | 0.03 | 0.0256 | 972395 |
| 1740003960 | 0.0295 | 0.0005 | 1.72 | 0.029 | 0.03 | 0.0247 | 1716028 |
| 1739917740 | 0.029 | 0.01 | 52.63 | 0.02 | 0.0295 | 0.02 | 3149699 |
| 1739572020 | 0.019 | 0.0035 | 22.58 | 0.015 | 0.0231 | 0.0134 | 1889923 |
| 1739485320 | 0.0155 | -0.0044 | -22.11 | 0.018 | 0.0189 | 0.0155 | 337104 |
| 1739398920 | 0.0199 | -0.0001 | -0.50 | 0.0182 | 0.02 | 0.0182 | 73100 |
| 1739312940 | 0.02 | -0.001965 | -8.95 | 0.02 | 0.023 | 0.01955 | 210842 |
| 1739226000 | 0.0219649 | -0.003035 | -12.14 | 0.02 | 0.023 | 0.0185 | 196090 |
| 1738967160 | 0.025 | 0.004 | 19.05 | 0.024 | 0.025 | 0.0133 | 2060111 |
| 1738880400 | 0.021 | -0.0034 | -13.93 | 0.0244 | 0.0256 | 0.021 | 368794 |
| 1738794000 | 0.0244 | 0.0014 | 6.09 | 0.0235 | 0.0369 | 0.023 | 1471482 |
| 1738708080 | 0.023 | -0.007475 | -24.53 | 0.0319 | 0.0332 | 0.02 | 1805748 |
| 1738621740 | 0.030475 | 0.010825 | 55.09 | 0.0195 | 0.0308 | 0.0185999 | 3609464 |
| 1738362000 | 0.01965 | 0.0016 | 8.86 | 0.0179 | 0.02145 | 0.017 | 687600 |
| 1738276080 | 0.01805 | 0.00205 | 12.81 | 0.0165 | 0.0199 | 0.0158 | 411100 |
| 1738189740 | 0.016 | 0.0004 | 2.56 | 0.0155 | 0.016 | 0.0155 | 130000 |
| 1738103280 | 0.0156 | 0.0022 | 16.42 | 0.0143 | 0.0158 | 0.0125 | 157978 |
| 1738016820 | 0.0134 | -0.0029 | -17.79 | 0.0132 | 0.0146 | 0.0127 | 151440 |
| 1737757620 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
| 1737671220 | 0.0162999 | 0.0006999 | 4.49 | 0.0165 | 0.018 | 0.0125 | 621165 |
| 1737584640 | 0.0156 | -0.0004 | -2.50 | 0.015 | 0.0174 | 0.015 | 208210 |
| 1737498540 | 0.016 | -0.004 | -20.00 | 0.02 | 0.0212 | 0.0153 | 861992 |
| 1737152880 | 0.02 | 0.001 | 5.26 | 0.0191 | 0.02 | 0.016 | 927429 |
| 1737066420 | 0.019 | 0.005 | 35.71 | 0.0168 | 0.023 | 0.015 | 842411 |
| 1736979720 | 0.014 | -0.002 | -12.50 | 0.0172 | 0.0214 | 0.014 | 1345107 |
| 1736893380 | 0.016 | 0.0061 | 61.62 | 0.0098 | 0.0161 | 0.008 | 1480943 |
| 1736806800 | 0.0099 | 0.0042 | 73.68 | 0.0057 | 0.0101 | 0.0057 | 2926229 |
| 1736547720 | 0.0057 | -0.0007 | -10.94 | 0.006 | 0.006 | 0.00485 | 590970 |
| 1736375340 | 0.0064 | 0.00225 | 54.22 | 0.0044 | 0.008 | 0.0044 | 3534042 |
| 1736288940 | 0.00415 | -0.0002 | -4.60 | 0.0057 | 0.0075 | 0.0028 | 13601831 |
| 1736202360 | 0.00435 | -0.00185 | -29.84 | 0.003 | 0.005 | 0.003 | 1605401 |
| 1735942980 | 0.0062 | -0.0017 | -21.52 | 0.0051 | 0.0062 | 0.0045 | 430500 |
| 1735856760 | 0.0079 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0079 | 0 |
| 1735683960 | 0.0079 | 0.0004 | 5.33 | 0.0055 | 0.008 | 0.0047 | 165800 |
| 1735597740 | 0.0075 | 0.0015 | 25.00 | 0.005 | 0.0086 | 0.005 | 551400 |
| 1735338420 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1735252020 | 0.006 | -0.0004 | -6.25 | 0.006 | 0.006 | 0.006 | 1000 |
| 1735078200 | 0.0064 | 0.00215 | 50.59 | 0.0054 | 0.0065 | 0.0054 | 356419 |
| 1734992400 | 0.00425 | 0 | 0.00 | 0.00425 | 0.00425 | 0.00425 | 0 |
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
