Premium
Starwood Property Trust Inc (S2TW34)
BOV
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 | 0.67 | 1.74752217006 | 38.34 | 39.84 | 38.26 | 5 | 39.270625 | DR |
| 4 | 1.49 | 3.97121535181 | 37.52 | 40 | 37.18 | 5 | 38.39147541 | DR |
| 12 | -2.39 | -5.7729468599 | 41.4 | 41.4 | 37.11 | 13 | 38.4052809 | DR |
| 26 | 2.39 | 6.52648825778 | 36.62 | 41.44 | 36.45 | 47 | 37.93105495 | DR |
| 52 | 5 | 14.7015583652 | 34.01 | 41.44 | 32.93 | 58 | 35.85554285 | DR |
| 156 | -0.67 | -1.68850806452 | 39.68 | 42 | 27.15 | 59 | 33.71066213 | DR |
| 260 | -3.85 | -8.98273448437 | 42.86 | 42.86 | 27.15 | 58 | 33.72255836 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 39.84 | 1.43 | 3.72 | 39.24 | 39.84 | 39.24 | 9 |
| 1741382940 | 38.41 | -0.15 | -0.39 | 38.41 | 38.41 | 38.41 | 1 |
| 1741296540 | 38.56 | -1.44 | -3.60 | 38.34 | 38.56 | 38.26 | 6 |
| 1741210140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1740778140 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1740691740 | 40 | 0.96 | 2.46 | 40 | 40 | 40 | 3 |
| 1740605400 | 39.04 | 0.77 | 2.01 | 39.04 | 39.04 | 39.04 | 1 |
| 1740518940 | 38.27 | 0 | 0.00 | 38.27 | 38.27 | 38.27 | 0 |
| 1740432540 | 38.27 | 0.63 | 1.67 | 38.64 | 38.64 | 38.27 | 13 |
| 1740173400 | 37.64 | 0 | 0.00 | 37.64 | 37.64 | 37.64 | 0 |
| 1740087000 | 37.64 | -0.4 | -1.05 | 37.64 | 37.64 | 37.64 | 11 |
| 1740000540 | 38.04 | 0 | 0.00 | 38.04 | 38.04 | 38.04 | 0 |
| 1739914140 | 38.04 | -0.06 | -0.16 | 37.8 | 38.04 | 37.76 | 8 |
| 1739827800 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
| 1739568600 | 38.1 | 0.34 | 0.90 | 38.1 | 38.1 | 38.1 | 1 |
| 1739482140 | 37.76 | 0.58 | 1.56 | 37.72 | 37.76 | 37.72 | 3 |
| 1739395740 | 37.18 | -0.34 | -0.91 | 37.18 | 37.18 | 37.18 | 1 |
| 1739309400 | 37.52 | 0.01 | 0.03 | 37.52 | 37.52 | 37.52 | 4 |
| 1739223000 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
| 1738963800 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
| 1738877400 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
| 1738791000 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
| 1738704600 | 37.51 | 0.01 | 0.03 | 37.11 | 37.51 | 37.11 | 4 |
| 1738618200 | 37.5 | -0.3 | -0.79 | 37.5 | 37.5 | 37.5 | 1 |
| 1738358940 | 37.8 | 0.05 | 0.13 | 37.73 | 37.8 | 37.73 | 6 |
| 1738272600 | 37.75 | 0 | 0.00 | 37.75 | 37.75 | 37.75 | 0 |
| 1738186200 | 37.75 | -0.29 | -0.76 | 37.75 | 37.75 | 37.75 | 1 |
| 1738099740 | 38.04 | 0.54 | 1.44 | 38.52 | 38.52 | 38.04 | 5 |
| 1738013340 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1737754140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1737667740 | 37.5 | -1.98 | -5.02 | 37.86 | 37.86 | 37.5 | 61 |
| 1737581400 | 39.48 | 0 | 0.00 | 39.48 | 39.48 | 39.48 | 0 |
| 1737495000 | 39.48 | 0.15 | 0.38 | 39.48 | 39.48 | 39.48 | 1 |
| 1737408600 | 39.33 | 1.08 | 2.82 | 39.42 | 39.42 | 39.33 | 4 |
| 1737149340 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1737062940 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1736976540 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1736890140 | 38.25 | 1 | 2.68 | 38.25 | 38.25 | 38.25 | 71 |
| 1736803740 | 37.25 | -0.31 | -0.83 | 37.11 | 37.25 | 37.11 | 28 |
| 1736544540 | 37.56 | -0.8 | -2.09 | 37.68 | 37.68 | 37.53 | 63 |
| 1736458140 | 38.36 | -0.17 | -0.44 | 38.44 | 38.44 | 38.36 | 10 |
| 1736371800 | 38.53 | 0 | 0.00 | 38.53 | 38.53 | 38.53 | 0 |
| 1736285400 | 38.53 | -0.87 | -2.21 | 38.53 | 38.53 | 38.53 | 2 |
| 1736198940 | 39.4 | -0.28 | -0.71 | 39.86 | 39.86 | 39.16 | 52 |
| 1735939740 | 39.68 | 0.48 | 1.22 | 39.68 | 39.68 | 39.68 | 5 |
| 1735853400 | 39.2 | -0.71 | -1.78 | 39.2 | 39.2 | 39.2 | 1 |
| 1735594200 | 39.91 | 0.43 | 1.09 | 39.89 | 39.91 | 39.89 | 30 |
| 1735334940 | 39.48 | 0 | 0.00 | 39.48 | 39.48 | 39.48 | 0 |
| 1735248540 | 39.48 | -0.47 | -1.18 | 39.48 | 39.48 | 39.48 | 20 |
| 1734989340 | 39.95 | 0.75 | 1.91 | 39.95 | 39.95 | 39.95 | 1 |
| 1734730200 | 39.2 | -0.81 | -2.02 | 39.01 | 39.2 | 39.01 | 4 |
| 1734643800 | 40.01 | -0.5 | -1.23 | 40.01 | 40.01 | 40.01 | 2 |
| 1734557400 | 40.51 | 0 | 0.00 | 40.99 | 40.99 | 40.51 | 4 |
| 1734470940 | 40.51 | -0.57 | -1.39 | 41.4 | 41.4 | 40.51 | 8 |
| 1734384540 | 41.08 | 0.2 | 0.49 | 40.88 | 41.08 | 40.88 | 10 |
| 1734125340 | 40.88 | 0.38 | 0.94 | 40.88 | 40.88 | 40.88 | 2 |
| 1734039000 | 40.5 | 0.48 | 1.20 | 40.5 | 40.5 | 40.5 | 1 |
| 1733952540 | 40.02 | -0.9 | -2.20 | 40.51 | 40.51 | 40.02 | 7 |
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
