Premium
Spie (SPIE)
EU
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 | 1.36 | 3.45177664975 | 39.4 | 41.84 | 39.1 | 686415 | 40.3471663 | DE |
| 4 | 6.72 | 19.741480611 | 34.04 | 42.16 | 33.38 | 463685 | 38.73352545 | DE |
| 12 | 10.98 | 36.8703828073 | 29.78 | 42.16 | 28.9 | 305889 | 35.20838493 | DE |
| 26 | 3.96 | 10.7608695652 | 36.8 | 42.16 | 28.84 | 284212 | 33.77425567 | DE |
| 52 | 5.76 | 16.4571428571 | 35 | 42.16 | 28.84 | 257060 | 34.43254046 | DE |
| 156 | 18.86 | 86.1187214612 | 21.9 | 42.16 | 19.83 | 228736 | 28.8531591 | DE |
| 260 | 32.365 | 385.527099464 | 8.395 | 42.16 | 7.805 | 254455 | 24.05508861 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 31.38 | 0.02 | 0.06 | 31.4 | 31.54 | 31.3 | 219169 |
| 1737653400 | 31.36 | 0.04 | 0.13 | 31.28 | 31.52 | 31.14 | 147475 |
| 1737567000 | 31.32 | 0.1 | 0.32 | 31.32 | 31.42 | 31.12 | 192418 |
| 1737480600 | 31.22 | -0.28 | -0.89 | 31.42 | 31.58 | 31.2 | 203463 |
| 1737394200 | 31.5 | 0 | 0.00 | 31.5 | 31.74 | 31.38 | 377272 |
| 1737135000 | 31.5 | 0.2 | 0.64 | 31.46 | 31.84 | 31.4 | 495267 |
| 1737048600 | 31.3 | 0.44 | 1.43 | 31 | 31.4 | 30.78 | 389788 |
| 1736962200 | 30.86 | 1.26 | 4.26 | 29.76 | 30.96 | 29.76 | 330501 |
| 1736875800 | 29.6 | 0.38 | 1.30 | 29.56 | 29.76 | 29.3 | 362828 |
| 1736789400 | 29.22 | -0.22 | -0.75 | 29.26 | 29.4 | 28.9 | 230599 |
| 1736530200 | 29.44 | 0.02 | 0.07 | 29.44 | 30.08 | 29.4 | 320365 |
| 1736443800 | 29.42 | 0.06 | 0.20 | 29.32 | 29.44 | 29.14 | 203992 |
| 1736357400 | 29.36 | 0 | 0.00 | 29.32 | 29.46 | 29.04 | 206771 |
| 1736271000 | 29.36 | -0.3 | -1.01 | 29.68 | 29.8 | 29.32 | 140280 |
| 1736184600 | 29.66 | 0.04 | 0.14 | 29.8 | 29.88 | 29.44 | 183348 |
| 1735925400 | 29.62 | -0.42 | -1.40 | 30.08 | 30.08 | 29.48 | 177115 |
| 1735839000 | 30.04 | 0 | 0.00 | 30.06 | 30.18 | 29.58 | 158936 |
| 1735666200 | 30.04 | 0.46 | 1.56 | 29.44 | 30.04 | 29.44 | 108979 |
| 1735579800 | 29.58 | -0.18 | -0.60 | 29.6 | 29.72 | 29.38 | 137057 |
| 1735320600 | 29.76 | 0.24 | 0.81 | 29.5 | 29.76 | 29.46 | 126670 |
| 1735061400 | 29.52 | -0.1 | -0.34 | 29.78 | 29.78 | 29.5 | 32192 |
| 1734975000 | 29.62 | -0.06 | -0.20 | 29.62 | 29.64 | 29.34 | 164784 |
| 1734715800 | 29.68 | 0.46 | 1.57 | 28.92 | 29.68 | 28.86 | 893115 |
| 1734629400 | 29.22 | -0.5 | -1.68 | 29.38 | 29.56 | 29.22 | 347405 |
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
