Spar Group Inc (SGRP)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.01 | -0.512820512821 | 1.95 | 1.99 | 1.82 | 62367 | 1.89196733 | CS |
4 | -0.24 | -11.0091743119 | 2.18 | 2.28 | 1.7 | 155206 | 1.90576109 | CS |
12 | -0.5 | -20.4918032787 | 2.44 | 2.48 | 1.7 | 132940 | 2.20210648 | CS |
26 | -0.22 | -10.1851851852 | 2.16 | 2.48 | 1.42 | 160615 | 2.22607069 | CS |
52 | 0.89 | 84.7619047619 | 1.05 | 3.12 | 0.948 | 199138 | 1.94435742 | CS |
156 | 0.72 | 59.0163934426 | 1.22 | 3.12 | 0.7 | 85143 | 1.80203594 | CS |
260 | 0.77 | 65.811965812 | 1.17 | 3.86 | 0.55 | 226804 | 1.84496786 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1734737700 | 1.95 | 0.1 | 5.41 | 1.86 | 1.95 | 1.82 | 63504 |
1734651300 | 1.85 | -0.03 | -1.60 | 1.895 | 1.905 | 1.85 | 66924 |
1734564900 | 1.88 | -0.01 | -0.53 | 1.89 | 1.91 | 1.88 | 51980 |
1734478500 | 1.89 | 0 | 0.00 | 1.88 | 1.91 | 1.88 | 53091 |
1734392100 | 1.89 | -0.06 | -3.08 | 1.95 | 1.985 | 1.89 | 76335 |
1734132900 | 1.95 | -0.06 | -2.99 | 2 | 2.0099999 | 1.91 | 58199 |
1734046500 | 2.0099999 | 0.15 | 8.06 | 2.04 | 2.04 | 1.93 | 474564 |
1733960100 | 1.86 | 0.09 | 5.08 | 1.855 | 1.91 | 1.83 | 1140327 |
1733873700 | 1.77 | 0 | 0.00 | 1.79 | 1.82 | 1.7 | 310399 |
1733787300 | 1.77 | -0.4 | -18.43 | 2.11 | 2.11 | 1.76 | 352114 |
1733528100 | 2.17 | -0.04 | -1.81 | 2.2003 | 2.21 | 2.14 | 71093 |
1733441700 | 2.21 | 0.01 | 0.45 | 2.2 | 2.23 | 2.18 | 20300 |
1733355300 | 2.2 | -0.06 | -2.65 | 2.27 | 2.27 | 2.2 | 37672 |
1733268900 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.2799999 | 2.25 | 25891 |
1733182500 | 2.24 | 0.01 | 0.45 | 2.24 | 2.25 | 2.19 | 42545 |
1732917840 | 2.23 | 0 | 0.00 | 2.23 | 2.2799999 | 2.23 | 9159 |
1732750500 | 2.23 | -0.03 | -1.33 | 2.2599999 | 2.2599999 | 2.23 | 21932 |
1732664100 | 2.2599999 | 0.02 | 0.89 | 2.25 | 2.27 | 2.23 | 25396 |
1732577700 | 2.24 | 0.03 | 1.36 | 2.18 | 2.27 | 2.18 | 47480 |
1732318500 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.2 | 37441 |
1732232100 | 2.25 | 0.03 | 1.35 | 2.19 | 2.3 | 2.18 | 54300 |
1732145700 | 2.22 | 0.06 | 2.78 | 2.16 | 2.245 | 2.095 | 228653 |
1732059300 | 2.16 | 0.03 | 1.41 | 2.1544 | 2.175 | 2.11 | 148358 |
1731972900 | 2.13 | -0.12 | -5.33 | 2.25 | 2.25 | 2.0902 | 197150 |
1731713700 | 2.25 | -0.07 | -2.81 | 2.36 | 2.3682 | 2.24 | 208990 |
1731627300 | 2.315 | -0.11 | -4.34 | 2.4 | 2.41 | 2.19 | 201649 |
1731540900 | 2.42 | -0.01 | -0.41 | 2.43 | 2.43 | 2.4 | 39770 |
1731454500 | 2.43 | 0.03 | 1.25 | 2.4 | 2.43 | 2.4 | 87145 |
1731368100 | 2.4 | -0.02 | -0.83 | 2.4388 | 2.455 | 2.3831 | 209581 |
1731108900 | 2.42 | 0 | 0.00 | 2.41 | 2.44 | 2.41 | 42369 |
1731022500 | 2.42 | -0.01 | -0.41 | 2.4230999 | 2.43 | 2.42 | 39996 |
1730936100 | 2.43 | 0.01 | 0.41 | 2.48 | 2.48 | 2.42 | 53963 |
1730849700 | 2.42 | 0.01 | 0.41 | 2.42 | 2.43 | 2.41 | 18774 |
1730763300 | 2.41 | 0.01 | 0.42 | 2.4 | 2.42 | 2.4 | 73049 |
1730500500 | 2.4 | -0.01 | -0.41 | 2.41 | 2.43 | 2.4 | 192838 |
1730414100 | 2.41 | 0 | 0.00 | 2.42 | 2.42 | 2.41 | 66183 |
1730327700 | 2.41 | -0.02 | -0.82 | 2.42 | 2.43 | 2.41 | 68556 |
1730241300 | 2.43 | -0.01 | -0.41 | 2.45 | 2.45 | 2.43 | 49063 |
1730154900 | 2.44 | -0.02 | -0.81 | 2.48 | 2.48 | 2.435 | 122169 |
1729895700 | 2.46 | 0.04 | 1.65 | 2.42 | 2.47 | 2.4101 | 269450 |
1729809300 | 2.42 | 0 | 0.00 | 2.42 | 2.43 | 2.41 | 38730 |
1729722900 | 2.42 | 0.01 | 0.41 | 2.43 | 2.43 | 2.41 | 18266 |
1729636500 | 2.41 | 0 | 0.00 | 2.41 | 2.42 | 2.4 | 105870 |
1729550100 | 2.41 | 0.02 | 0.63 | 2.4 | 2.41 | 2.4 | 14609 |
1729290900 | 2.395 | -0.03 | -1.03 | 2.4 | 2.42 | 2.3945 | 226925 |
1729204500 | 2.42 | 0.01 | 0.41 | 2.4 | 2.42 | 2.4 | 29997 |
1729118100 | 2.41 | 0 | 0.00 | 2.41 | 2.43 | 2.37 | 570926 |
1729031700 | 2.41 | 0 | 0.00 | 2.44 | 2.44 | 2.41 | 8869 |
1728945300 | 2.41 | -0.01 | -0.41 | 2.42 | 2.42 | 2.41 | 58449 |
1728686100 | 2.42 | 0 | 0.00 | 2.42 | 2.43 | 2.42 | 12640 |
1728599700 | 2.42 | 0 | 0.00 | 2.42 | 2.44 | 2.42 | 182145 |
1728513300 | 2.42 | -0.01 | -0.41 | 2.43 | 2.45 | 2.41 | 241154 |
1728426900 | 2.43 | -0.01 | -0.41 | 2.45 | 2.45 | 2.42 | 124148 |
1728340500 | 2.44 | -0.04 | -1.61 | 2.47 | 2.47 | 2.44 | 97149 |
1728081300 | 2.48 | 0.04 | 1.64 | 2.44 | 2.48 | 2.44 | 313599 |
1727994900 | 2.44 | 0.01 | 0.41 | 2.43 | 2.45 | 2.43 | 41566 |
1727908500 | 2.43 | 0.01 | 0.41 | 2.4306 | 2.44 | 2.43 | 50614 |
1727822100 | 2.42 | -0.03 | -1.22 | 2.45 | 2.45 | 2.42 | 96319 |
1727735520 | 2.45 | 0.03 | 1.24 | 2.44 | 2.45 | 2.41 | 253159 |
1727476500 | 2.42 | 0.01 | 0.41 | 2.41 | 2.435 | 2.41 | 113377 |
1727390100 | 2.41 | 0 | 0.00 | 2.42 | 2.42 | 2.41 | 22575 |
1727303700 | 2.41 | 0 | 0.00 | 2.41 | 2.42 | 2.4049999 | 177230 |
1727217300 | 2.41 | 0 | 0.00 | 2.41 | 2.42 | 2.4 | 166258 |
1727130900 | 2.41 | 0.01 | 0.42 | 2.42 | 2.42 | 2.4 | 26837 |
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