Premium
Spectris Plc (SXS)
LSE
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 | 260 | 9.66542750929 | 2690 | 3112 | 2604 | 224132 | 2814.52593068 | DE |
| 4 | 520 | 21.3991769547 | 2430 | 3112 | 2404 | 167073 | 2642.91178594 | DE |
| 12 | 432 | 17.1564733916 | 2518 | 3112 | 2404 | 238819 | 2552.21342936 | DE |
| 26 | -196 | -6.23013350286 | 3146 | 3146 | 2370 | 270533 | 2665.22296415 | DE |
| 52 | -595 | -16.784203103 | 3545 | 3803 | 2370 | 274045 | 2963.33640171 | DE |
| 156 | -510 | -14.7398843931 | 3460 | 3855 | 2370 | 303973 | 3080.69138086 | DE |
| 260 | 179 | 6.45976181884 | 2771 | 4167 | 2058 | 307932 | 3067.83267358 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 2950 | -34 | -1.14 | 3000 | 3042 | 2928 | 313484 |
| 1737653400 | 2984 | 284 | 10.52 | 2962 | 3112 | 2922 | 472541 |
| 1737567000 | 2700 | 46 | 1.73 | 2604 | 2726 | 2604 | 174109 |
| 1737480600 | 2654 | -10 | -0.38 | 2728 | 2728 | 2644 | 94460 |
| 1737394200 | 2664 | -44 | -1.62 | 2712 | 2718 | 2648 | 103367 |
| 1737135000 | 2708 | 54 | 2.03 | 2690 | 2736 | 2674 | 276184 |
| 1737048600 | 2654 | 38 | 1.45 | 2652 | 2664 | 2620 | 109606 |
| 1736962200 | 2616 | 52 | 2.03 | 2576 | 2628 | 2576 | 125537 |
| 1736875800 | 2564 | -10 | -0.39 | 2590 | 2620 | 2564 | 188588 |
| 1736789400 | 2574 | 16 | 0.63 | 2550 | 2588 | 2534 | 118879 |
| 1736530200 | 2558 | -28 | -1.08 | 2612 | 2612 | 2558 | 134413 |
| 1736443800 | 2586 | 48 | 1.89 | 2550 | 2596 | 2526 | 218978 |
| 1736357400 | 2538 | -24 | -0.94 | 2562 | 2572 | 2502 | 240995 |
| 1736271000 | 2562 | 42 | 1.67 | 2520 | 2572 | 2506 | 395307 |
| 1736184600 | 2520 | 66 | 2.69 | 2474 | 2564 | 2474 | 133411 |
| 1735925400 | 2454 | -20 | -0.81 | 2460 | 2478 | 2452 | 89549 |
| 1735839000 | 2474 | -34 | -1.36 | 2502 | 2542 | 2460 | 87778 |
| 1735666200 | 2508 | 56 | 2.28 | 2476 | 2508 | 2440 | 40813 |
| 1735579800 | 2452 | -2 | -0.08 | 2408 | 2452 | 2404 | 100507 |
| 1735320600 | 2454 | 4 | 0.16 | 2430 | 2462 | 2430 | 69370 |
| 1735061400 | 2450 | 10 | 0.41 | 2446 | 2464 | 2446 | 30627 |
| 1734975000 | 2440 | -10 | -0.41 | 2466 | 2466 | 2424 | 259482 |
| 1734715800 | 2450 | 2 | 0.08 | 2426 | 2468 | 2414 | 651836 |
| 1734629400 | 2448 | -48 | -1.92 | 2450 | 2466 | 2430 | 284842 |
| 1734543000 | 2496 | 48 | 1.96 | 2506 | 2506 | 2454 | 166109 |
| 1734456600 | 2448 | -52 | -2.08 | 2492 | 2504 | 2448 | 166963 |
| 1734370200 | 2500 | -26 | -1.03 | 2524 | 2538 | 2484 | 201910 |
| 1734111000 | 2526 | -24 | -0.94 | 2582 | 2582 | 2520 | 138565 |
| 1734024600 | 2550 | -40 | -1.54 | 2528 | 2602 | 2528 | 162667 |
| 1733938200 | 2590 | -68 | -2.56 | 2654 | 2654 | 2566 | 196928 |
| 1733851800 | 2658 | 40 | 1.53 | 2610 | 2658 | 2562 | 231419 |
| 1733765400 | 2618 | 32 | 1.24 | 2592 | 2630 | 2586 | 88873 |
| 1733506200 | 2586 | 30 | 1.17 | 2550 | 2586 | 2550 | 172656 |
| 1733419800 | 2556 | -12 | -0.47 | 2552 | 2576 | 2532 | 179974 |
| 1733333400 | 2568 | 36 | 1.42 | 2516 | 2590 | 2516 | 258021 |
| 1733247000 | 2532 | 6 | 0.24 | 2522 | 2558 | 2506 | 83916 |
| 1733160600 | 2526 | -4 | -0.16 | 2482 | 2550 | 2482 | 114619 |
| 1732901400 | 2530 | 14 | 0.56 | 2558 | 2560 | 2516 | 416822 |
| 1732815000 | 2516 | 26 | 1.04 | 2492 | 2542 | 2492 | 190096 |
| 1732728600 | 2490 | -8 | -0.32 | 2504 | 2520 | 2478 | 430725 |
| 1732642200 | 2498 | -20 | -0.79 | 2490 | 2512 | 2480 | 149214 |
| 1732555800 | 2518 | -4 | -0.16 | 2560 | 2560 | 2496 | 1150657 |
| 1732296600 | 2522 | 46 | 1.86 | 2496 | 2532 | 2478 | 136967 |
| 1732210200 | 2476 | 6 | 0.24 | 2478 | 2486 | 2448 | 318828 |
| 1732123800 | 2470 | -66 | -2.60 | 2502 | 2550 | 2470 | 183808 |
| 1732037400 | 2536 | -16 | -0.63 | 2556 | 2576 | 2534 | 268428 |
| 1731951000 | 2552 | 10 | 0.39 | 2522 | 2574 | 2522 | 327697 |
| 1731691800 | 2542 | 4 | 0.16 | 2498 | 2572 | 2490 | 228308 |
| 1731605400 | 2538 | 60 | 2.42 | 2492 | 2552 | 2474 | 170194 |
| 1731519000 | 2478 | -102 | -3.95 | 2578 | 2584 | 2478 | 457573 |
| 1731432600 | 2580 | -56 | -2.12 | 2600 | 2622 | 2568 | 624199 |
| 1731346200 | 2636 | 50 | 1.93 | 2596 | 2640 | 2596 | 300282 |
| 1731087000 | 2586 | -6 | -0.23 | 2600 | 2616 | 2576 | 316411 |
| 1731000600 | 2592 | 36 | 1.41 | 2566 | 2606 | 2548 | 264496 |
| 1730914200 | 2556 | 100 | 4.07 | 2500 | 2566 | 2488 | 292963 |
| 1730827800 | 2456 | -50 | -2.00 | 2506 | 2506 | 2456 | 285565 |
| 1730741400 | 2506 | -8 | -0.32 | 2502 | 2536 | 2494 | 192829 |
| 1730482200 | 2514 | -2 | -0.08 | 2518 | 2532 | 2482 | 342849 |
| 1730395800 | 2516 | -58 | -2.25 | 2370 | 2538 | 2370 | 528589 |
| 1730309400 | 2574 | -4 | -0.16 | 2640 | 2640 | 2554 | 338230 |
| 1730223000 | 2578 | -46 | -1.75 | 2624 | 2626 | 2564 | 147236 |
| 1730136600 | 2624 | 66 | 2.58 | 2560 | 2626 | 2560 | 247864 |
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
