Premium
Spark I Acquisition Corporation (SPKL)
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 | -0.56 | -4.36817472699 | 12.82 | 13.24 | 12.25 | 78624 | 12.6976563 | CS |
| 4 | 0.73 | 6.33130962706 | 11.53 | 13.93 | 11.52 | 176623 | 12.82935456 | CS |
| 12 | 0.93 | 8.20829655781 | 11.33 | 13.93 | 11.32 | 84099 | 12.47704415 | CS |
| 26 | 0.84 | 7.35551663748 | 11.42 | 13.93 | 11.19 | 39627 | 12.45835204 | CS |
| 52 | 1.26 | 11.4545454545 | 11 | 13.93 | 10.87 | 25203 | 12.18297783 | CS |
| 156 | 2.11 | 20.7881773399 | 10.15 | 13.93 | 10.07 | 28472 | 11.10323743 | CS |
| 260 | 2.11 | 20.7881773399 | 10.15 | 13.93 | 10.07 | 28472 | 11.10323743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 12.26 | -0.41 | -3.24 | 12.72 | 12.775 | 12.22 | 73612 |
| 1783377300 | 12.67 | -0.28 | -2.16 | 12.94 | 13.23 | 12.61 | 56674 |
| 1783031700 | 12.95 | 0.34 | 2.70 | 12.8 | 13.24 | 12.55 | 87011 |
| 1782945300 | 12.61 | 0.06 | 0.48 | 12.73 | 12.99 | 12.525 | 80529 |
| 1782858900 | 12.55 | -0.01 | -0.08 | 12.82 | 12.97 | 12.55 | 90280 |
| 1782772500 | 12.56 | 0.41 | 3.37 | 12.32 | 12.95 | 12.16 | 77254 |
| 1782513300 | 12.15 | -0.11 | -0.90 | 12.26 | 12.965 | 12.0729 | 75771 |
| 1782426900 | 12.26 | 0.01 | 0.08 | 12.17 | 12.3399 | 12.0201 | 51455 |
| 1782340500 | 12.25 | -0.3 | -2.39 | 12.55 | 12.615 | 11.8689 | 185947 |
| 1782254100 | 12.55 | -0.06 | -0.48 | 12.55 | 12.775 | 12.55 | 64471 |
| 1782167700 | 12.61 | -0.04 | -0.32 | 12.64 | 12.785 | 12.55 | 89330 |
| 1781822100 | 12.65 | 0.12 | 0.96 | 12.67 | 12.935 | 12.55 | 46709 |
| 1781735700 | 12.53 | -0.59 | -4.50 | 13.11 | 13.55 | 12.53 | 88053 |
| 1781649300 | 13.12 | -0.57 | -4.13 | 13.74 | 13.74 | 12.87 | 153243 |
| 1781562900 | 13.685 | 0.53 | 3.99 | 13.67 | 13.93 | 13.42 | 322738 |
| 1781303700 | 13.16 | 0.42 | 3.30 | 12.94 | 13.9199 | 12.34 | 464023 |
| 1781217300 | 12.74 | 1.21 | 10.49 | 11.98 | 13.24 | 11.73 | 1211289 |
| 1781130900 | 11.53 | -0.09 | -0.77 | 11.56 | 11.605 | 11.52 | 12923 |
| 1781044500 | 11.62 | 0.1 | 0.87 | 11.53 | 11.635 | 11.52 | 21516 |
| 1780958100 | 11.52 | -0.05 | -0.45 | 11.55 | 11.55 | 11.52 | 11591 |
| 1780698900 | 11.5725 | 0.07 | 0.63 | 11.5 | 11.725 | 11.45 | 14659 |
| 1780612500 | 11.5 | 0.05 | 0.44 | 11.45 | 11.54 | 11.45 | 58006 |
| 1780526100 | 11.45 | -0.33 | -2.80 | 11.48 | 11.58 | 11.44 | 359663 |
| 1780439700 | 11.78 | 0.01 | 0.08 | 11.77 | 12.115 | 11.77 | 101037 |
| 1780353300 | 11.77 | -0.15 | -1.26 | 11.95 | 12.09 | 11.72 | 37607 |
| 1780094100 | 11.92 | -0.09 | -0.75 | 12.04 | 12.1 | 11.92 | 15637 |
| 1780007700 | 12.01 | -0.04 | -0.33 | 12.07 | 12.2 | 11.98 | 53855 |
| 1779921300 | 12.05 | -0.06 | -0.50 | 12.14 | 12.21 | 12.05 | 40819 |
| 1779834900 | 12.11 | 0.06 | 0.50 | 12.11 | 12.27 | 12.11 | 77643 |
| 1779489300 | 12.05 | -0.39 | -3.14 | 12.5 | 12.58 | 12.02 | 87157 |
| 1779402900 | 12.44 | 0.04 | 0.32 | 12.5 | 12.5 | 12.39 | 28374 |
| 1779316500 | 12.4 | 0.17 | 1.39 | 12.16 | 12.585 | 12.105 | 99481 |
| 1779230100 | 12.23 | 0.23 | 1.92 | 11.99 | 12.44 | 11.98 | 96831 |
| 1779143700 | 12 | 0.08 | 0.67 | 12.01 | 12.13 | 11.95 | 5472 |
| 1778884500 | 11.92 | -0.05 | -0.42 | 11.99 | 11.995 | 11.91 | 14838 |
| 1778798100 | 11.97 | 0.08 | 0.63 | 11.9 | 12.3 | 11.835 | 48219 |
| 1778711700 | 11.895 | -0.07 | -0.54 | 11.87 | 11.98 | 11.65 | 32924 |
| 1778625300 | 11.96 | 0.05 | 0.42 | 11.91 | 11.99 | 11.79 | 17796 |
| 1778538900 | 11.91 | 0.12 | 1.02 | 11.8 | 11.95 | 11.605 | 29464 |
| 1778279700 | 11.79 | 0.39 | 3.42 | 11.49 | 11.8 | 11.4 | 189059 |
| 1778193300 | 11.4 | 0 | 0.00 | 11.38 | 11.4 | 11.38 | 37199 |
| 1778106900 | 11.4 | 0.05 | 0.44 | 11.39 | 11.4 | 11.39 | 2017 |
| 1778020500 | 11.35 | -0.04 | -0.35 | 11.45 | 11.45 | 11.35 | 630 |
| 1777934100 | 11.39 | 0 | 0.00 | 11.38 | 11.39 | 11.38 | 46 |
| 1777674900 | 11.39 | -0.01 | -0.09 | 11.36 | 11.39 | 11.34 | 5406 |
| 1777588500 | 11.4 | 0.03 | 0.26 | 11.4 | 11.4 | 11.32 | 30622 |
| 1777502100 | 11.37 | -0.02 | -0.18 | 11.35 | 11.37 | 11.35 | 104944 |
| 1777415700 | 11.39 | 0 | 0.00 | 11.34 | 11.39 | 11.34 | 38 |
| 1777329300 | 11.39 | 0 | 0.00 | 11.35 | 11.39 | 11.35 | 1839 |
| 1777070100 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 71 |
| 1776983700 | 11.39 | 0 | 0.00 | 11.35 | 11.39 | 11.34 | 1837 |
| 1776897300 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 50 |
| 1776810900 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.37 | 1221 |
| 1776724500 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 5 |
| 1776465300 | 11.39 | 0.02 | 0.18 | 11.3794 | 11.4 | 11.3794 | 3899 |
| 1776378900 | 11.37 | 0 | 0.00 | 11.38 | 11.38 | 11.37 | 18 |
| 1776292500 | 11.37 | 0 | 0.00 | 11.33 | 11.37 | 11.33 | 251 |
| 1776206100 | 11.37 | 0.01 | 0.09 | 11.33 | 11.37 | 11.32 | 4179 |
| 1776119700 | 11.36 | 0 | 0.00 | 11.32 | 11.36 | 11.32 | 4531 |
| 1775860500 | 11.36 | 0 | 0.00 | 11.37 | 11.37 | 11.32 | 444 |
| 1775774100 | 11.36 | 0 | 0.00 | 11.36 | 11.36 | 11.36 | 13 |
| 1775687700 | 11.36 | 0 | 0.00 | 11.37 | 11.37 | 11.36 | 41 |
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.
