Premium
Stag Industrial Inc (S2TA34)
BOV
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 | -2.3 | -5.32407407407 | 43.2 | 43.2 | 36.81 | 403 | 41.21949545 | DR |
| 4 | -3.09 | -7.02432370993 | 43.99 | 46.29 | 36.81 | 162 | 42.0422557 | DR |
| 12 | -0.71 | -1.70632059601 | 41.61 | 46.34 | 36.81 | 194 | 43.00703216 | DR |
| 26 | 1.42 | 3.59675785208 | 39.48 | 48.44 | 36.81 | 181 | 43.09662665 | DR |
| 52 | 4.34 | 11.8708971554 | 36.56 | 48.44 | 33.39 | 148 | 40.94995669 | DR |
| 156 | -4.03 | -8.96950812375 | 44.93 | 65 | 27.75 | 216 | 35.84529233 | DR |
| 260 | -4.03 | -8.96950812375 | 44.93 | 65 | 27.75 | 216 | 35.84529233 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 41.55 | 0.94 | 2.31 | 41.02 | 41.55 | 40.56 | 732 |
| 1735853400 | 40.61 | -1.22 | -2.92 | 41.4 | 41.56 | 36.81 | 437 |
| 1735594200 | 41.83 | -1.47 | -3.39 | 43.2 | 43.2 | 41.37 | 40 |
| 1735334940 | 43.3 | 0.58 | 1.36 | 43 | 43.3 | 42.6 | 28 |
| 1735248540 | 42.72 | 0.5 | 1.18 | 42.65 | 42.8 | 41.92 | 357 |
| 1734989340 | 42.22 | 0.82 | 1.98 | 43.9 | 43.9 | 41.53 | 91 |
| 1734730200 | 41.4 | 0.36 | 0.88 | 41.04 | 41.76 | 40.92 | 144 |
| 1734643800 | 41.04 | -2.26 | -5.22 | 43.3 | 43.3 | 40.96 | 80 |
| 1734557400 | 43.3 | -0.02 | -0.05 | 44.8 | 46.29 | 43.24 | 255 |
| 1734470940 | 43.32 | -0.2 | -0.46 | 44.04 | 44.04 | 43.2 | 36 |
| 1734384540 | 43.52 | 0 | 0.00 | 43.52 | 43.92 | 43.52 | 36 |
| 1734125340 | 43.52 | 0.38 | 0.88 | 43 | 43.52 | 43 | 14 |
| 1734039000 | 43.14 | 0.33 | 0.77 | 42.8 | 43.14 | 42.8 | 33 |
| 1733952540 | 42.81 | -1.31 | -2.97 | 43.62 | 43.76 | 42.81 | 189 |
| 1733866140 | 44.12 | -0.2 | -0.45 | 44.32 | 44.76 | 43.8 | 72 |
| 1733779740 | 44.32 | 1.05 | 2.43 | 43.99 | 44.48 | 43.27 | 45 |
| 1733520600 | 43.27 | 0.55 | 1.29 | 43.25 | 43.52 | 43.08 | 134 |
| 1733434200 | 42.72 | -0.69 | -1.59 | 43.42 | 43.42 | 42.68 | 132 |
| 1733347800 | 43.41 | -0.92 | -2.08 | 44.33 | 44.33 | 43.41 | 89 |
| 1733261340 | 44.33 | 0.1 | 0.23 | 44.68 | 44.68 | 43.99 | 342 |
| 1733174940 | 44.23 | 0.65 | 1.49 | 44.28 | 45.12 | 44 | 631 |
| 1732915740 | 43.58 | -0.29 | -0.66 | 43.87 | 45 | 43.58 | 501 |
| 1732829400 | 43.87 | -0.09 | -0.20 | 44.4 | 44.4 | 42.47 | 18 |
| 1732743000 | 43.96 | 0.82 | 1.90 | 46.34 | 46.34 | 43.96 | 35 |
| 1732656600 | 43.14 | 0.02 | 0.05 | 43.56 | 43.56 | 41.88 | 32 |
| 1732570140 | 43.12 | 1 | 2.37 | 42.92 | 43.28 | 42.4 | 82 |
| 1732310940 | 42.12 | 0.22 | 0.53 | 46.34 | 46.34 | 42.12 | 222 |
| 1732224600 | 41.9 | -0.3 | -0.71 | 42.63 | 44.1 | 41.9 | 212 |
| 1732051800 | 42.2 | 0.4 | 0.96 | 44.75 | 44.75 | 41.83 | 13 |
| 1731965340 | 41.8 | -0.1 | -0.24 | 41.9 | 42.04 | 41.68 | 24 |
| 1731619800 | 41.9 | -1.1 | -2.56 | 42.52 | 43.76 | 41.9 | 256 |
| 1731533400 | 43 | 0.48 | 1.13 | 43.04 | 43.36 | 42.08 | 69 |
| 1731446940 | 42.52 | -0.8 | -1.85 | 43.32 | 43.32 | 42.52 | 72 |
| 1731360540 | 43.32 | 0.1 | 0.23 | 43.36 | 43.96 | 43.32 | 7 |
| 1731101400 | 43.22 | 0.94 | 2.22 | 42.44 | 43.22 | 42.44 | 35 |
| 1731014940 | 42.28 | -0.81 | -1.88 | 43.09 | 43.26 | 42.28 | 52 |
| 1730928600 | 43.09 | 0.37 | 0.87 | 44.48 | 44.48 | 42.85 | 247 |
| 1730842200 | 42.72 | 0.46 | 1.09 | 42.5 | 42.72 | 42.4 | 153 |
| 1730755800 | 42.26 | -1.26 | -2.90 | 43.52 | 43.64 | 42.26 | 34 |
| 1730496600 | 43.52 | 0.07 | 0.16 | 43.45 | 43.6 | 43.15 | 20 |
| 1730410200 | 43.45 | 0.43 | 1.00 | 43.96 | 43.96 | 43.28 | 2933 |
| 1730323800 | 43.02 | 0.42 | 0.99 | 42.51 | 43.02 | 42.51 | 2 |
| 1730237340 | 42.6 | -0.32 | -0.75 | 42.12 | 43.2 | 42.12 | 26 |
| 1730151000 | 42.92 | 0.41 | 0.96 | 43 | 43 | 42.4 | 47 |
| 1729891800 | 42.51 | -0.61 | -1.41 | 43.16 | 43.16 | 42.36 | 513 |
| 1729805400 | 43.12 | -0.24 | -0.55 | 43.4 | 43.96 | 43.12 | 35 |
| 1729719000 | 43.36 | 0.4 | 0.93 | 43.36 | 43.48 | 43.36 | 29 |
| 1729632600 | 42.96 | -0.4 | -0.92 | 43.2 | 43.23 | 42.93 | 65 |
| 1729546140 | 43.36 | -0.48 | -1.09 | 42.96 | 44.04 | 42.96 | 63 |
| 1729287000 | 43.84 | 0.04 | 0.09 | 43.6 | 43.96 | 43.32 | 26 |
| 1729200540 | 43.8 | -0.39 | -0.88 | 44 | 44.16 | 43.72 | 67 |
| 1729114140 | 44.19 | 1.34 | 3.13 | 41.99 | 44.19 | 41.99 | 575 |
| 1729027740 | 42.85 | 1.25 | 3.00 | 42.57 | 43.12 | 42.57 | 53 |
| 1728941340 | 41.6 | 0 | 0.00 | 41.61 | 41.97 | 41.6 | 44 |
| 1728682200 | 41.6 | 0.89 | 2.19 | 42.08 | 42.08 | 41.6 | 2 |
| 1728595740 | 40.71 | -0.61 | -1.48 | 40.71 | 40.71 | 40.71 | 3 |
| 1728509400 | 41.32 | 0.07 | 0.17 | 41.92 | 41.92 | 41.32 | 21 |
| 1728422940 | 41.25 | 0.13 | 0.32 | 41.64 | 41.64 | 41.2 | 173 |
| 1728336600 | 41.12 | -0.28 | -0.68 | 41 | 41.16 | 40.92 | 18 |
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
