Premium
Spartoo (ALSPT)
EU
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 0.845070422535 | 0.355 | 0.374 | 0.335 | 12230 | 0.3599693 | DE |
| 4 | -0.031 | -7.96915167095 | 0.389 | 0.42 | 0.31 | 24505 | 0.35525645 | DE |
| 12 | -0.006 | -1.64835164835 | 0.364 | 0.424 | 0.31 | 26322 | 0.3652962 | DE |
| 26 | -0.212 | -37.1929824561 | 0.57 | 0.574 | 0.31 | 22272 | 0.40650409 | DE |
| 52 | -0.069 | -16.1592505855 | 0.427 | 0.69 | 0.31 | 25871 | 0.48469592 | DE |
| 156 | -1.842 | -83.7272727273 | 2.2 | 2.5 | 0.31 | 30030 | 0.83062407 | DE |
| 260 | -6.102 | -94.4582043344 | 6.46 | 6.59 | 0.31 | 26547 | 1.03939335 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 0.358 | -0.016 | -4.28 | 0.367 | 0.372 | 0.358 | 8030 |
| 1741282200 | 0.374 | 0.014 | 3.89 | 0.363 | 0.374 | 0.358 | 9911 |
| 1741195800 | 0.36 | 0.0120001 | 3.45 | 0.3479999 | 0.372 | 0.34 | 32854 |
| 1741109400 | 0.3479999 | -0.002 | -0.57 | 0.3479999 | 0.3479999 | 0.34 | 1973 |
| 1741023000 | 0.35 | -0.005 | -1.41 | 0.3439999 | 0.352 | 0.335 | 6980 |
| 1740763800 | 0.355 | -0.004 | -1.11 | 0.355 | 0.356 | 0.34 | 9431 |
| 1740677400 | 0.359 | -0.001 | -0.28 | 0.354 | 0.362 | 0.341 | 12059 |
| 1740591000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.354 | 3976 |
| 1740504600 | 0.36 | 0 | 0.00 | 0.359 | 0.364 | 0.356 | 3345 |
| 1740418200 | 0.36 | 0.0140001 | 4.05 | 0.338 | 0.366 | 0.338 | 24572 |
| 1740159000 | 0.3459999 | 0.0359999 | 11.61 | 0.324 | 0.3459999 | 0.316 | 26902 |
| 1740072600 | 0.31 | -0.06 | -16.22 | 0.365 | 0.375 | 0.31 | 166722 |
| 1739986200 | 0.37 | 0.008 | 2.21 | 0.372 | 0.372 | 0.364 | 2975 |
| 1739899800 | 0.362 | -0.012 | -3.21 | 0.372 | 0.372 | 0.362 | 13002 |
| 1739813400 | 0.374 | 0.002 | 0.54 | 0.372 | 0.374 | 0.362 | 23235 |
| 1739554200 | 0.372 | -0.002 | -0.53 | 0.371 | 0.372 | 0.364 | 22225 |
| 1739467800 | 0.374 | -0.028 | -6.97 | 0.378 | 0.378 | 0.364 | 11114 |
| 1739381400 | 0.402 | -0.017 | -4.06 | 0.396 | 0.402 | 0.358 | 70250 |
| 1739295000 | 0.419 | 0.031 | 7.99 | 0.398 | 0.42 | 0.39 | 40066 |
| 1739208600 | 0.388 | -0.011 | -2.76 | 0.4 | 0.4 | 0.388 | 4336 |
| 1738949400 | 0.399 | 0.012 | 3.10 | 0.389 | 0.399 | 0.389 | 4172 |
| 1738863000 | 0.387 | -0.003 | -0.77 | 0.39 | 0.397 | 0.387 | 6789 |
| 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 | -0.015 | -3.90 | 0.373 | 0.374 | 0.362 | 11788 |
| 1737653400 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1737567000 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1737480600 | 0.385 | 0.035 | 10.00 | 0.359 | 0.385 | 0.351 | 28366 |
| 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 | -0.019 | -5.15 | 0.36 | 0.367 | 0.35 | 13550 |
| 1733851800 | 0.369 | 0 | 0.00 | 0.369 | 0.369 | 0.369 | 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
