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 | -42 | -1.68539325843 | 2492 | 2506 | 2414 | 305846 | 2452.70893102 | DE |
| 4 | -40 | -1.60642570281 | 2490 | 2658 | 2414 | 227282 | 2513.91885714 | DE |
| 12 | -274 | -10.0587371512 | 2724 | 2754 | 2370 | 307592 | 2540.86702855 | DE |
| 26 | -460 | -15.8075601375 | 2910 | 3150 | 2370 | 285463 | 2702.53263056 | DE |
| 52 | -1350 | -35.5263157895 | 3800 | 3828 | 2370 | 277502 | 3013.92007972 | DE |
| 156 | -1194 | -32.7661909989 | 3644 | 3855 | 2370 | 306408 | 3096.47063632 | DE |
| 260 | -508 | -17.1737660581 | 2958 | 4167 | 2058 | 309354 | 3070.03241462 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 2558 | -6 | -0.23 | 2526 | 2568 | 2526 | 216342 |
| 1729787400 | 2564 | 36 | 1.42 | 2510 | 2564 | 2510 | 239488 |
| 1729701000 | 2528 | -12 | -0.47 | 2530 | 2548 | 2520 | 207907 |
| 1729614600 | 2540 | 10 | 0.40 | 2512 | 2540 | 2504 | 184120 |
| 1729528200 | 2530 | -22 | -0.86 | 2606 | 2606 | 2512 | 852546 |
| 1729269000 | 2552 | 14 | 0.55 | 2514 | 2570 | 2510 | 445213 |
| 1729182600 | 2538 | 38 | 1.52 | 2534 | 2548 | 2486 | 251588 |
| 1729096200 | 2500 | -6 | -0.24 | 2494 | 2518 | 2490 | 373073 |
| 1729009800 | 2506 | -20 | -0.79 | 2498 | 2542 | 2496 | 351040 |
| 1728923400 | 2526 | 14 | 0.56 | 2520 | 2528 | 2500 | 324336 |
| 1728664200 | 2512 | -2 | -0.08 | 2512 | 2532 | 2502 | 105350 |
| 1728577800 | 2514 | -32 | -1.26 | 2546 | 2546 | 2502 | 168652 |
| 1728491400 | 2546 | 40 | 1.60 | 2542 | 2550 | 2514 | 414608 |
| 1728405000 | 2506 | -62 | -2.41 | 2564 | 2564 | 2496 | 382257 |
| 1728318600 | 2568 | -38 | -1.46 | 2636 | 2636 | 2564 | 926970 |
| 1728059400 | 2606 | -2 | -0.08 | 2622 | 2628 | 2566 | 567704 |
| 1727973000 | 2608 | -110 | -4.05 | 2682 | 2694 | 2608 | 264147 |
| 1727886600 | 2718 | 28 | 1.04 | 2754 | 2754 | 2686 | 478210 |
| 1727800200 | 2690 | -38 | -1.39 | 2724 | 2744 | 2690 | 202982 |
| 1727713800 | 2728 | -72 | -2.57 | 2770 | 2792 | 2716 | 305403 |
| 1727454600 | 2800 | 56 | 2.04 | 2764 | 2804 | 2758 | 188847 |
| 1727368200 | 2744 | 24 | 0.88 | 2744 | 2790 | 2736 | 234404 |
| 1727281800 | 2720 | 30 | 1.12 | 2670 | 2734 | 2670 | 336277 |
| 1727195400 | 2690 | -20 | -0.74 | 2774 | 2774 | 2690 | 283094 |
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
