Premium
Spie (SPIE)
EU
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 | 0.4 | 1.00806451613 | 39.68 | 40.12 | 39.06 | 218307 | 39.63520434 | DE |
| 4 | 4.84 | 13.7343927355 | 35.24 | 40.12 | 35 | 322414 | 38.23176382 | DE |
| 12 | 8.78 | 28.0511182109 | 31.3 | 42.16 | 31.3 | 379103 | 38.13108802 | DE |
| 26 | 4.78 | 13.5410764873 | 35.3 | 42.16 | 28.84 | 318694 | 34.62691184 | DE |
| 52 | 6.2 | 18.2998819362 | 33.88 | 42.16 | 28.84 | 274571 | 34.98027048 | DE |
| 156 | 17.78 | 79.730941704 | 22.3 | 42.16 | 19.97 | 232436 | 29.55643685 | DE |
| 260 | 28.72 | 252.816901408 | 11.36 | 42.16 | 11.02 | 254247 | 24.88142192 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 40.08 | 0.1 | 0.25 | 39.84 | 40.08 | 39.6 | 218571 |
| 1745425800 | 39.98 | 0.66 | 1.68 | 39.74 | 40.12 | 39.32 | 280729 |
| 1745339400 | 39.32 | -0.16 | -0.41 | 39.5 | 39.56 | 39.06 | 241986 |
| 1744907400 | 39.48 | -0.22 | -0.55 | 39.68 | 39.7 | 39.18 | 132207 |
| 1744821000 | 39.7 | -0.28 | -0.70 | 39.94 | 40.06 | 39.46 | 343794 |
| 1744734600 | 39.98 | 0.9 | 2.30 | 39.2 | 39.98 | 39.1 | 175946 |
| 1744648200 | 39.08 | 0.86 | 2.25 | 39.04 | 39.16 | 38.4 | 261252 |
| 1744389000 | 38.22 | 0.48 | 1.27 | 38.04 | 38.44 | 37.34 | 299931 |
| 1744302600 | 37.74 | 1.24 | 3.40 | 39.3 | 39.3 | 37.34 | 512172 |
| 1744216200 | 36.5 | -1.18 | -3.13 | 37.02 | 37.72 | 36.28 | 362639 |
| 1744129800 | 37.68 | 0.96 | 2.61 | 37.44 | 38.1 | 36.64 | 359527 |
| 1744043400 | 36.72 | -3.3 | -8.25 | 35.24 | 38.12 | 35 | 576372 |
| 1743787800 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1743701400 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1743615000 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1743528600 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1743442200 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1743183000 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1743096600 | 40.02 | 0 | 0.00 | 40.02 | 40.02 | 40.02 | 0 |
| 1743010200 | 40.02 | 0.08 | 0.20 | 40.08 | 40.72 | 39.92 | 359745 |
| 1742923800 | 39.94 | -0.16 | -0.40 | 40.18 | 40.42 | 39.94 | 588513 |
| 1742837400 | 40.1 | 0.14 | 0.35 | 40.3 | 40.44 | 39.84 | 333730 |
| 1742578200 | 39.96 | -0.52 | -1.28 | 40.08 | 40.34 | 39.92 | 813158 |
| 1742491800 | 40.48 | -0.36 | -0.88 | 40.76 | 41.04 | 40.1 | 400017 |
| 1742405400 | 40.84 | 0.08 | 0.20 | 40.6 | 41.2 | 40.4 | 536678 |
| 1742319000 | 40.76 | 0.32 | 0.79 | 40.6 | 41.24 | 40.06 | 859845 |
| 1742232600 | 40.44 | -1.4 | -3.35 | 41.56 | 41.56 | 40.22 | 304528 |
| 1741973400 | 41.84 | 2.44 | 6.19 | 39.34 | 41.84 | 39.18 | 1028649 |
| 1741887000 | 39.4 | -0.34 | -0.86 | 39.58 | 40.02 | 39.1 | 548261 |
| 1741800600 | 39.74 | 0.14 | 0.35 | 39.86 | 40.08 | 39.46 | 814321 |
| 1741714200 | 39.6 | 0.24 | 0.61 | 39.4 | 40 | 39.14 | 736315 |
| 1741627800 | 39.36 | -2.14 | -5.16 | 41.76 | 42.16 | 39.36 | 803001 |
| 1741368600 | 41.5 | -0.22 | -0.53 | 40.5 | 41.84 | 40.1 | 674761 |
| 1741282200 | 41.72 | 4.08 | 10.84 | 39 | 41.8 | 38.62 | 1339092 |
| 1741195800 | 37.64 | 3.14 | 9.10 | 36.48 | 38.16 | 36.02 | 599751 |
| 1741109400 | 34.5 | -0.38 | -1.09 | 34.54 | 34.68 | 34.2 | 208394 |
| 1741023000 | 34.88 | 0.6 | 1.75 | 34.36 | 35.24 | 34.28 | 268961 |
| 1740763800 | 34.28 | 0.18 | 0.53 | 34.1 | 34.8 | 34.08 | 536841 |
| 1740677400 | 34.1 | 0.14 | 0.41 | 33.82 | 34.1 | 33.74 | 238922 |
| 1740591000 | 33.96 | 0.16 | 0.47 | 33.94 | 34.16 | 33.82 | 121186 |
| 1740504600 | 33.8 | 0.12 | 0.36 | 33.479999 | 34.02 | 33.4 | 153736 |
| 1740418200 | 33.68 | 0.08 | 0.24 | 33.8 | 33.82 | 33.58 | 136874 |
| 1740159000 | 33.6 | -0.32 | -0.94 | 33.88 | 34.1 | 33.4 | 243351 |
| 1740072600 | 33.92 | 0.4 | 1.19 | 33.479999 | 34.02 | 33.4 | 164432 |
| 1739986200 | 33.52 | -0.42 | -1.24 | 33.94 | 33.94 | 33.38 | 181910 |
| 1739899800 | 33.94 | -0.06 | -0.18 | 34.04 | 34.06 | 33.74 | 170411 |
| 1739813400 | 34 | 0.08 | 0.24 | 33.8 | 34.1 | 33.66 | 98024 |
| 1739554200 | 33.92 | 0.44 | 1.31 | 33.52 | 34.14 | 33.479999 | 221780 |
| 1739467800 | 33.479999 | 0.7 | 2.14 | 32.799999 | 33.66 | 32.799999 | 239687 |
| 1739381400 | 32.78 | -0.06 | -0.18 | 32.84 | 32.939999 | 32.54 | 180935 |
| 1739295000 | 32.84 | -0.06 | -0.18 | 32.939999 | 33.08 | 32.659999 | 143658 |
| 1739208600 | 32.9 | 0.3 | 0.92 | 32.64 | 33 | 32.64 | 156989 |
| 1738949400 | 32.6 | 0.06 | 0.18 | 32.64 | 33.1 | 32.479999 | 147389 |
| 1738863000 | 32.54 | 0.32 | 0.99 | 32.259999 | 32.56 | 32.159999 | 178807 |
| 1738776600 | 32.22 | 0 | 0.00 | 32 | 32.22 | 31.88 | 239689 |
| 1738690200 | 32.22 | 0.56 | 1.77 | 31.76 | 32.22 | 31.58 | 262410 |
| 1738603800 | 31.66 | -0.54 | -1.68 | 31.44 | 31.86 | 31.3 | 248912 |
| 1738344600 | 32.2 | 0.44 | 1.39 | 31.8 | 32.299999 | 31.8 | 277024 |
| 1738258200 | 31.76 | 0.62 | 1.99 | 31.3 | 32.04 | 31.3 | 226998 |
| 1738171800 | 31.14 | -0.14 | -0.45 | 31.3 | 31.42 | 31.08 | 293401 |
| 1738085400 | 31.28 | 0.14 | 0.45 | 31.1 | 31.68 | 31.1 | 280730 |
| 1737999000 | 31.14 | -0.24 | -0.76 | 31.02 | 31.46 | 30.9 | 221073 |
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
