Premium
Spartoo (ALSPT)
EU
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 | 0.017 | 4.55764075067 | 0.373 | 0.42 | 0.372 | 23647 | 0.39668582 | DE |
| 4 | 0.04 | 11.4285714286 | 0.35 | 0.42 | 0.334 | 15992 | 0.3794752 | DE |
| 12 | -0.039 | -9.09090909091 | 0.429 | 0.436 | 0.334 | 22776 | 0.37487315 | DE |
| 26 | -0.08 | -17.0212765957 | 0.47 | 0.69 | 0.334 | 22997 | 0.4522978 | DE |
| 52 | -0.042 | -9.72222222222 | 0.432 | 0.69 | 0.334 | 26265 | 0.49233624 | DE |
| 156 | -2.41 | -86.0714285714 | 2.8 | 3 | 0.313 | 30228 | 0.88472863 | DE |
| 260 | -6.07 | -93.9628482972 | 6.46 | 6.59 | 0.313 | 26614 | 1.05357636 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 0.39 | -0.002 | -0.51 | 0.392 | 0.392 | 0.38 | 8846 |
| 1738690200 | 0.392 | -0.011 | -2.73 | 0.404 | 0.42 | 0.39 | 33103 |
| 1738603800 | 0.403 | 0.003 | 0.75 | 0.386 | 0.403 | 0.386 | 10167 |
| 1738344600 | 0.4 | 0.028 | 7.53 | 0.38 | 0.4099999 | 0.375 | 63654 |
| 1738258200 | 0.372 | 0.004 | 1.09 | 0.373 | 0.379 | 0.372 | 2467 |
| 1738171800 | 0.368 | 0 | 0.00 | 0.368 | 0.393 | 0.365 | 31064 |
| 1738085400 | 0.368 | -0.007 | -1.87 | 0.372 | 0.372 | 0.364 | 5762 |
| 1737999000 | 0.375 | 0.005 | 1.35 | 0.372 | 0.375 | 0.361 | 5336 |
| 1737739800 | 0.37 | -0.003 | -0.80 | 0.373 | 0.374 | 0.362 | 11788 |
| 1737653400 | 0.373 | -0.004 | -1.06 | 0.374 | 0.374 | 0.366 | 2134 |
| 1737567000 | 0.377 | 0.027 | 7.71 | 0.378 | 0.378 | 0.361 | 10204 |
| 1737480600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1737394200 | 0.35 | -0.01 | -2.78 | 0.362 | 0.362 | 0.35 | 19362 |
| 1737135000 | 0.36 | -0.025 | -6.49 | 0.378 | 0.378 | 0.36 | 12846 |
| 1737048600 | 0.385 | 0.02 | 5.48 | 0.356 | 0.391 | 0.356 | 14687 |
| 1736962200 | 0.365 | 0.014 | 3.99 | 0.36 | 0.365 | 0.353 | 8331 |
| 1736875800 | 0.351 | -0.015 | -4.10 | 0.356 | 0.364 | 0.349 | 6131 |
| 1736789400 | 0.366 | 0.026 | 7.65 | 0.334 | 0.366 | 0.334 | 16380 |
| 1736530200 | 0.34 | 0 | 0.00 | 0.349 | 0.349 | 0.338 | 5196 |
| 1736443800 | 0.34 | -0.01 | -2.86 | 0.35 | 0.35 | 0.338 | 4376 |
| 1736357400 | 0.35 | 0 | 0.00 | 0.349 | 0.35 | 0.334 | 14315 |
| 1736271000 | 0.35 | -0.012 | -3.31 | 0.354 | 0.357 | 0.337 | 24607 |
| 1736184600 | 0.362 | 0.002 | 0.56 | 0.352 | 0.362 | 0.3459999 | 25686 |
| 1735925400 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 9370 |
| 1735839000 | 0.37 | 0 | 0.00 | 0.358 | 0.39 | 0.358 | 50276 |
| 1735666200 | 0.37 | 0.007 | 1.93 | 0.363 | 0.37 | 0.357 | 4822 |
| 1735579800 | 0.363 | -0.001 | -0.27 | 0.354 | 0.369 | 0.354 | 11067 |
| 1735320600 | 0.364 | 0.012 | 3.41 | 0.355 | 0.37 | 0.35 | 41737 |
| 1735061400 | 0.352 | -0.008 | -2.22 | 0.359 | 0.359 | 0.352 | 876 |
| 1734975000 | 0.36 | 0.001 | 0.28 | 0.352 | 0.36 | 0.35 | 52931 |
| 1734715800 | 0.359 | 0.007 | 1.99 | 0.352 | 0.366 | 0.352 | 88693 |
| 1734629400 | 0.352 | -0.027 | -7.12 | 0.364 | 0.364 | 0.3479999 | 23063 |
| 1734543000 | 0.379 | -0.019 | -4.77 | 0.388 | 0.424 | 0.362 | 77026 |
| 1734456600 | 0.398 | 0.034 | 9.34 | 0.359 | 0.398 | 0.3479999 | 80854 |
| 1734370200 | 0.364 | 0.01 | 2.82 | 0.356 | 0.364 | 0.334 | 47934 |
| 1734111000 | 0.354 | 0.004 | 1.14 | 0.364 | 0.364 | 0.35 | 109688 |
| 1734024600 | 0.35 | 0 | 0.00 | 0.36 | 0.381 | 0.35 | 18519 |
| 1733938200 | 0.35 | -0.008 | -2.23 | 0.36 | 0.367 | 0.35 | 13550 |
| 1733851800 | 0.358 | -0.011 | -2.98 | 0.378 | 0.387 | 0.35 | 47532 |
| 1733765400 | 0.369 | -0.025 | -6.35 | 0.388 | 0.395 | 0.35 | 62346 |
| 1733506200 | 0.394 | -0.016 | -3.90 | 0.393 | 0.394 | 0.384 | 4224 |
| 1733419800 | 0.4099999 | 0.0039999 | 0.99 | 0.406 | 0.417 | 0.366 | 63365 |
| 1733333400 | 0.406 | -0.013 | -3.10 | 0.416 | 0.417 | 0.406 | 308 |
| 1733247000 | 0.419 | 0.019 | 4.75 | 0.4 | 0.419 | 0.4 | 4501 |
| 1733160600 | 0.4 | -0.01 | -2.44 | 0.398 | 0.412 | 0.398 | 2770 |
| 1732901400 | 0.4099999 | -0.007 | -1.68 | 0.4099999 | 0.4099999 | 0.398 | 2576 |
| 1732815000 | 0.417 | 0.011 | 2.71 | 0.4069999 | 0.417 | 0.391 | 10762 |
| 1732728600 | 0.406 | -0.004 | -0.98 | 0.4109999 | 0.417 | 0.406 | 1740 |
| 1732642200 | 0.4099999 | -0.008 | -1.91 | 0.418 | 0.418 | 0.4099999 | 111 |
| 1732555800 | 0.418 | 0 | 0.00 | 0.406 | 0.418 | 0.406 | 1528 |
| 1732296600 | 0.418 | -0.006 | -1.42 | 0.417 | 0.418 | 0.406 | 410 |
| 1732210200 | 0.424 | 0.024 | 6.00 | 0.406 | 0.425 | 0.401 | 13126 |
| 1732123800 | 0.4 | -0.036 | -8.26 | 0.435 | 0.435 | 0.4 | 52322 |
| 1732037400 | 0.436 | 0.004 | 0.93 | 0.432 | 0.436 | 0.432 | 6 |
| 1731951000 | 0.432 | 0.01 | 2.37 | 0.42 | 0.432 | 0.42 | 1278 |
| 1731691800 | 0.422 | -0.009 | -2.09 | 0.43 | 0.43 | 0.422 | 1351 |
| 1731605400 | 0.431 | -0.032 | -6.91 | 0.429 | 0.431 | 0.42 | 3282 |
| 1731519000 | 0.463 | 0 | 0.00 | 0.463 | 0.463 | 0.463 | 0 |
| 1731432600 | 0.463 | 0 | 0.00 | 0.463 | 0.463 | 0.463 | 0 |
| 1731346200 | 0.463 | -0.005 | -1.07 | 0.452 | 0.463 | 0.452 | 658 |
| 1731087000 | 0.468 | -0.003 | -0.64 | 0.471 | 0.471 | 0.442 | 5474 |
| 1731000600 | 0.471 | -0.001 | -0.21 | 0.471 | 0.471 | 0.471 | 642 |
| 1730914200 | 0.472 | 0.001 | 0.21 | 0.472 | 0.472 | 0.456 | 7048 |
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
