Premium
South Plains Financial Inc (SPFI)
NASDAQ
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 | -0.45 | -1.04263206673 | 43.16 | 44.25 | 41.94 | 201574 | 42.93614492 | CS |
| 4 | 1.18 | 2.84131952805 | 41.53 | 44.25 | 40.25 | 204668 | 42.43675045 | CS |
| 12 | -1.62 | -3.65441010602 | 44.33 | 45.09 | 38.105 | 137642 | 41.85967552 | CS |
| 26 | 4.25 | 11.0504420177 | 38.46 | 45.09 | 38.105 | 109346 | 41.80598765 | CS |
| 52 | 5.57 | 14.9973074852 | 37.14 | 45.09 | 35.34 | 80526 | 40.80785097 | CS |
| 156 | 19.84 | 86.7512024486 | 22.87 | 45.09 | 22.75 | 49484 | 36.31932427 | CS |
| 260 | 20.13 | 89.1496899911 | 22.58 | 45.09 | 18.75 | 42470 | 33.15323684 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 42.71 | 0.22 | 0.52 | 42.78 | 43.4999 | 42.2 | 176188 |
| 1783377300 | 42.49 | -0.07 | -0.16 | 42.59 | 42.935 | 41.94 | 163272 |
| 1783031700 | 42.56 | -1.32 | -3.01 | 44 | 44.25 | 42.56 | 248439 |
| 1782945300 | 43.88 | 0.8 | 1.85 | 43.16 | 43.93 | 42.03 | 218398 |
| 1782858900 | 43.085 | -0.41 | -0.93 | 43.29 | 43.61 | 42.98 | 113506 |
| 1782772500 | 43.49 | 0.02 | 0.05 | 43.47 | 43.575 | 42.885 | 150487 |
| 1782513300 | 43.47 | 0.62 | 1.45 | 43.12 | 43.62 | 42.65 | 861459 |
| 1782426900 | 42.85 | 0.67 | 1.59 | 42.09 | 43.22 | 41.88 | 179992 |
| 1782340500 | 42.18 | 0.55 | 1.32 | 41.65 | 42.24 | 41.295 | 198242 |
| 1782254100 | 41.63 | 1.04 | 2.56 | 40.7 | 41.69 | 40.69 | 127513 |
| 1782167700 | 40.59 | -0.13 | -0.32 | 40.57 | 41.5 | 40.25 | 124308 |
| 1781822100 | 40.72 | -0.67 | -1.62 | 41.39 | 42 | 40.41 | 428163 |
| 1781735700 | 41.39 | -0.35 | -0.84 | 41.63 | 42.12 | 40.85 | 156821 |
| 1781649300 | 41.74 | 0.26 | 0.63 | 41.58 | 42.25 | 41.37 | 136097 |
| 1781562900 | 41.48 | -0.89 | -2.10 | 42.57 | 42.57 | 41.41 | 90056 |
| 1781303700 | 42.37 | 0.61 | 1.46 | 41.95 | 42.5 | 41.7 | 105189 |
| 1781217300 | 41.76 | -0.09 | -0.22 | 41.95 | 42.38 | 41.32 | 87401 |
| 1781130900 | 41.85 | 0.39 | 0.94 | 41.53 | 42.04 | 41.36 | 118501 |
| 1781044500 | 41.46 | 0.21 | 0.51 | 41.3 | 42 | 41.26 | 90896 |
| 1780958100 | 41.25 | 0.12 | 0.29 | 41.42 | 42.1786 | 41.065 | 82518 |
| 1780698900 | 41.13 | 0.06 | 0.15 | 40.98 | 41.64 | 39.6205 | 145168 |
| 1780612500 | 41.07 | 1.49 | 3.76 | 39.97 | 41.28 | 39.97 | 176925 |
| 1780526100 | 39.58 | -0.91 | -2.25 | 40.33 | 40.395 | 39.48 | 99718 |
| 1780439700 | 40.49 | 0.31 | 0.77 | 40.1 | 40.62 | 39.54 | 65672 |
| 1780353300 | 40.18 | -0.41 | -1.01 | 40.42 | 40.42 | 39.4875 | 135462 |
| 1780094100 | 40.59 | 0.15 | 0.37 | 40.39 | 40.77 | 39.745 | 85745 |
| 1780007700 | 40.44 | -0.16 | -0.39 | 40.42 | 40.52 | 40.12 | 51522 |
| 1779921300 | 40.6 | -0.31 | -0.76 | 40.77 | 41.1225 | 40.285 | 68232 |
| 1779834900 | 40.91 | 0.39 | 0.96 | 40.66 | 41.48 | 40.18 | 100151 |
| 1779489300 | 40.52 | 0.39 | 0.97 | 40.38 | 40.87 | 40.11 | 102325 |
| 1779402900 | 40.13 | 0.04 | 0.10 | 39.83 | 40.465 | 39.44 | 94995 |
| 1779316500 | 40.09 | 0.01 | 0.02 | 40.21 | 40.54 | 39.7975 | 80236 |
| 1779230100 | 40.08 | 0.14 | 0.35 | 40 | 40.8 | 39.64 | 100189 |
| 1779143700 | 39.94 | 0.56 | 1.42 | 39.43 | 40.175 | 39.43 | 84243 |
| 1778884500 | 39.38 | 0.27 | 0.69 | 38.95 | 39.575 | 38.61 | 108068 |
| 1778798100 | 39.11 | 0.12 | 0.31 | 39.26 | 39.495 | 38.96 | 107249 |
| 1778711700 | 38.99 | -0.4 | -1.02 | 39.09 | 39.325 | 38.64 | 65619 |
| 1778625300 | 39.39 | -0.19 | -0.48 | 39.49 | 39.75 | 38.62 | 64552 |
| 1778538900 | 39.58 | -1.05 | -2.58 | 40.59 | 40.885 | 39.39 | 75031 |
| 1778279700 | 40.63 | -0.47 | -1.14 | 41.01 | 41.435 | 40.31 | 127611 |
| 1778193300 | 41.1 | -0.05 | -0.12 | 41 | 41.63 | 40.95 | 138588 |
| 1778106900 | 41.15 | 0.64 | 1.58 | 40.73 | 41.36 | 40.65 | 99942 |
| 1778020500 | 40.51 | 0.57 | 1.43 | 39.94 | 40.51 | 39.94 | 54822 |
| 1777934100 | 39.94 | -1.55 | -3.74 | 41.22 | 41.545 | 39.925 | 77933 |
| 1777674900 | 41.49 | 0.41 | 1.00 | 41.08 | 42.03 | 40.605 | 138080 |
| 1777588500 | 41.08 | 0.48 | 1.18 | 40.19 | 41.4 | 40.11 | 142176 |
| 1777502100 | 40.6 | -3.25 | -7.41 | 41.4 | 41.525 | 38.105 | 263493 |
| 1777415700 | 43.85 | 0.61 | 1.41 | 43.52 | 44.33 | 43.41 | 159199 |
| 1777329300 | 43.24 | 0.02 | 0.05 | 43.14 | 43.605 | 42.83 | 101265 |
| 1777070100 | 43.22 | -0.39 | -0.89 | 43.45 | 43.84 | 42.7998 | 99664 |
| 1776983700 | 43.61 | 0.08 | 0.18 | 43.43 | 43.85 | 43.14 | 76900 |
| 1776897300 | 43.53 | 0.22 | 0.50 | 43.65 | 43.925 | 42.99 | 131477 |
| 1776810900 | 43.315 | -0.66 | -1.49 | 43.94 | 44.5 | 43.24 | 112612 |
| 1776724500 | 43.97 | -0.45 | -1.01 | 44.34 | 44.49 | 43.93 | 116189 |
| 1776465300 | 44.42 | 1.12 | 2.59 | 43.94 | 45.09 | 43.51 | 137487 |
| 1776378900 | 43.3 | -0.47 | -1.07 | 43.54 | 43.96 | 43.105 | 125686 |
| 1776292500 | 43.77 | -0.53 | -1.20 | 44.33 | 44.33 | 43.535 | 73937 |
| 1776206100 | 44.3 | 0.11 | 0.25 | 44.06 | 44.48 | 43.725 | 81381 |
| 1776119700 | 44.19 | -0.04 | -0.09 | 44.03 | 44.275 | 43.715 | 53128 |
| 1775860500 | 44.23 | -0.35 | -0.79 | 44.48 | 44.48 | 43.83 | 86192 |
| 1775774100 | 44.58 | 0.77 | 1.76 | 43.54 | 44.58 | 43.45 | 109425 |
| 1775687700 | 43.81 | 1.05 | 2.46 | 43.73 | 43.98 | 43.55 | 162895 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
