Premium
Ssp Group Plc (SSPG)
LSE
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 | 1.9 | 1.36298421808 | 139.4 | 146.3 | 138.1 | 1822615 | 141.44434252 | DE |
| 4 | -11.2 | -7.34426229508 | 152.5 | 158.1 | 134.3 | 1449952 | 143.89131813 | DE |
| 12 | -37.1 | -20.7959641256 | 178.4 | 183.4 | 134.3 | 1678672 | 157.97290663 | DE |
| 26 | -30.2 | -17.6093294461 | 171.5 | 196 | 134.3 | 1598931 | 163.68255723 | DE |
| 52 | -58.7 | -29.35 | 200 | 212 | 134.3 | 2017506 | 165.98659143 | DE |
| 156 | -89.7 | -38.8311688312 | 231 | 283.8 | 134.3 | 1821068 | 206.40779107 | DE |
| 260 | -132.7 | -48.4306569343 | 274 | 399.7 | 134.3 | 1959225 | 237.08742557 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745512200 | 141.3 | 0.2 | 0.14 | 141.1 | 142 | 140 | 1288894 |
| 1745425800 | 141.1 | -1.3 | -0.91 | 145.8 | 146.3 | 140.5 | 3786082 |
| 1745339400 | 142.4 | 0.4 | 0.28 | 142.69999 | 142.8 | 139.9 | 923062 |
| 1744907400 | 142 | 1.7 | 1.21 | 139.4 | 143 | 138.1 | 758701 |
| 1744821000 | 140.3 | -2.2 | -1.54 | 141.69999 | 141.69999 | 139 | 758203 |
| 1744734600 | 142.5 | -1.5 | -1.04 | 143.19999 | 146.8 | 142 | 661404 |
| 1744648200 | 144 | 5.3 | 3.82 | 141.4 | 145.4 | 141.3 | 1017098 |
| 1744389000 | 138.69999 | -1.9 | -1.35 | 141.19999 | 141.19999 | 136.1 | 2003941 |
| 1744302600 | 140.6 | 5.6 | 4.15 | 143 | 147.69999 | 139.4 | 1500197 |
| 1744216200 | 135 | -6 | -4.26 | 137.6 | 138.6 | 134.3 | 1486508 |
| 1744129800 | 141 | 3.4 | 2.47 | 140.8 | 142.8 | 136.3 | 1149981 |
| 1744043400 | 137.6 | -4.85 | -3.40 | 138.9 | 146.1 | 134.6 | 1886123 |
| 1743784200 | 142.44999 | -11.25 | -7.32 | 150.4 | 153.25 | 137.94999 | 2178980 |
| 1743697800 | 153.69999 | -0.7 | -0.45 | 158.1 | 158.1 | 152.4 | 1220629 |
| 1743611400 | 154.4 | 2.3 | 1.51 | 151.5 | 154.69999 | 151 | 707526 |
| 1743525000 | 152.1 | 2.2 | 1.47 | 148 | 153.9 | 148 | 1122317 |
| 1743438600 | 149.9 | -3.4 | -2.22 | 157 | 157 | 149.19999 | 1647775 |
| 1743183000 | 153.3 | -2.5 | -1.60 | 154.19999 | 156.5 | 153.19999 | 1400282 |
| 1743096600 | 155.8 | 0.3 | 0.19 | 152.5 | 156 | 152.5 | 1161308 |
| 1743010200 | 155.5 | -0.3 | -0.19 | 156.4 | 156.5 | 154.9 | 5204188 |
| 1742923800 | 155.8 | 4.3 | 2.84 | 151.9 | 156.19999 | 151.8 | 4382828 |
| 1742837400 | 151.5 | 1.1 | 0.73 | 150 | 152.19999 | 149.9 | 4870507 |
| 1742578200 | 150.4 | -4.4 | -2.84 | 154 | 154.1 | 150.4 | 2474604 |
| 1742491800 | 154.8 | -4.9 | -3.07 | 158.5 | 159.4 | 152.9 | 2435344 |
| 1742405400 | 159.69999 | 2.2 | 1.40 | 156.4 | 160.5 | 156 | 1137522 |
| 1742319000 | 157.5 | -1.5 | -0.94 | 159.69999 | 162.3 | 154.8 | 4890317 |
| 1742232600 | 159 | 1.1 | 0.70 | 161.69999 | 161.69999 | 158.1 | 972201 |
| 1741973400 | 157.9 | 2.9 | 1.87 | 152.5 | 158.6 | 152.5 | 4804544 |
| 1741887000 | 155 | -3 | -1.90 | 156.9 | 157.5 | 153.8 | 891956 |
| 1741800600 | 158 | -4.1 | -2.53 | 160.6 | 163.19999 | 156.1 | 1198166 |
| 1741714200 | 162.1 | 1.2 | 0.75 | 159.8 | 165.4 | 159.8 | 850656 |
| 1741627800 | 160.9 | 0.8 | 0.50 | 162.3 | 163.8 | 159.8 | 5540317 |
| 1741368600 | 160.1 | 0.6 | 0.38 | 162.5 | 162.5 | 156.69999 | 788401 |
| 1741282200 | 159.5 | -2.4 | -1.48 | 162.19999 | 163.4 | 155.9 | 2028984 |
| 1741195800 | 161.9 | -2.9 | -1.76 | 166.6 | 169.9 | 161.9 | 1156526 |
| 1741109400 | 164.8 | -3.3 | -1.96 | 165 | 166.6 | 161.1 | 2458581 |
| 1741023000 | 168.1 | 1.5 | 0.90 | 169.5 | 169.9 | 167 | 3569977 |
| 1740763800 | 166.6 | -4.1 | -2.40 | 167.1 | 169.2 | 165.5 | 2781437 |
| 1740677400 | 170.7 | -0.1 | -0.06 | 168.9 | 171.8 | 168.2 | 892974 |
| 1740591000 | 170.8 | -0.1 | -0.06 | 170.9 | 173.1 | 169.7 | 790549 |
| 1740504600 | 170.9 | -1.6 | -0.93 | 171.5 | 174.6 | 170.2 | 1069404 |
| 1740418200 | 172.5 | -1.7 | -0.98 | 170.3 | 175 | 170.3 | 690209 |
| 1740159000 | 174.2 | 2 | 1.16 | 173.6 | 176.4 | 172.8 | 613925 |
| 1740072600 | 172.2 | -0.8 | -0.46 | 169.8 | 174.7 | 169.8 | 578495 |
| 1739986200 | 173 | -3.8 | -2.15 | 174.3 | 176.9 | 172 | 1155358 |
| 1739899800 | 176.8 | -3.4 | -1.89 | 179 | 181.3 | 176.8 | 309315 |
| 1739813400 | 180.2 | 1.3 | 0.73 | 178.9 | 181 | 177.9 | 453143 |
| 1739554200 | 178.9 | 0.6 | 0.34 | 175.1 | 179.8 | 175.1 | 588915 |
| 1739467800 | 178.3 | 0.3 | 0.17 | 182.1 | 182.1 | 177.2 | 1032678 |
| 1739381400 | 178 | 1.7 | 0.96 | 177.4 | 179.2 | 176.5 | 767376 |
| 1739295000 | 176.3 | 0.4 | 0.23 | 179.2 | 179.2 | 173 | 949746 |
| 1739208600 | 175.9 | -2 | -1.12 | 179.5 | 180.2 | 175.7 | 523139 |
| 1738949400 | 177.9 | -2.7 | -1.50 | 183.2 | 183.2 | 177.3 | 816795 |
| 1738863000 | 180.6 | 2.2 | 1.23 | 179 | 183.4 | 178.5 | 601335 |
| 1738776600 | 178.4 | 0.9 | 0.51 | 176.6 | 178.6 | 174.2 | 867275 |
| 1738690200 | 177.5 | -1.9 | -1.06 | 175.1 | 178.5 | 172.9 | 934377 |
| 1738603800 | 179.4 | -3.6 | -1.97 | 181 | 181.4 | 174.3 | 1119601 |
| 1738344600 | 183 | 5.9 | 3.33 | 180.2 | 183 | 175.1 | 3438828 |
| 1738258200 | 177.1 | -1.4 | -0.78 | 178.4 | 180.8 | 176.8 | 862058 |
| 1738171800 | 178.5 | -0.4 | -0.22 | 179.9 | 180.8 | 177.8 | 1057420 |
| 1738085400 | 178.9 | 7.5 | 4.38 | 172.4 | 182.6 | 171.7 | 5968576 |
| 1737999000 | 171.4 | -2.1 | -1.21 | 170.1 | 175.3 | 170.1 | 666337 |
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
