Premium
Spok Holdings Inc (SPOK)
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 | 0.2 | 1.22925629994 | 16.27 | 16.63 | 15.93 | 71331 | 16.34484749 | CS |
| 4 | 0.26 | 1.60394818014 | 16.21 | 16.63 | 15.7 | 83993 | 16.17153805 | CS |
| 12 | 0.56 | 3.51979886864 | 15.91 | 16.9299 | 15.32 | 90982 | 16.2161022 | CS |
| 26 | 1.41 | 9.3625498008 | 15.06 | 17.17 | 14.41 | 103870 | 15.67497088 | CS |
| 52 | -0.66 | -3.85288966725 | 17.13 | 18.14 | 13.2361 | 123865 | 15.70986296 | CS |
| 156 | 6.59 | 66.7004048583 | 9.88 | 18.14 | 6.125 | 162304 | 12.3142545 | CS |
| 260 | 5.9 | 55.8183538316 | 10.57 | 18.14 | 6.125 | 150754 | 11.42457986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 16.41 | -0.21 | -1.26 | 16.46 | 16.559999 | 16.379999 | 54693 |
| 1739316900 | 16.62 | 0.16 | 0.97 | 16.36 | 16.629999 | 16.36 | 66109 |
| 1739230500 | 16.46 | 0.23 | 1.42 | 16.3 | 16.48 | 16.19 | 57557 |
| 1738971300 | 16.23 | 0.09 | 0.56 | 16.17 | 16.245 | 15.955 | 90469 |
| 1738884900 | 16.14 | -0.07 | -0.43 | 16.27 | 16.27 | 15.93 | 87827 |
| 1738798500 | 16.21 | 0.14 | 0.87 | 16.079999 | 16.28 | 16.0623 | 70936 |
| 1738712100 | 16.07 | 0.26 | 1.64 | 15.7 | 16.076 | 15.7 | 76619 |
| 1738625700 | 15.81 | -0.27 | -1.68 | 15.89 | 15.985 | 15.7113 | 88988 |
| 1738366500 | 16.079999 | -0.03 | -0.19 | 16.154 | 16.271799 | 15.96 | 131184 |
| 1738280100 | 16.11 | -0.21 | -1.29 | 16.43 | 16.44 | 16.035 | 104289 |
| 1738193700 | 16.32 | -0.07 | -0.43 | 16.41 | 16.52 | 16.12 | 56706 |
| 1738107300 | 16.39 | 0.14 | 0.86 | 16.28 | 16.605 | 16.28 | 103572 |
| 1738020900 | 16.25 | -0.13 | -0.79 | 16.39 | 16.55 | 16.17 | 90190 |
| 1737761700 | 16.379999 | 0.37 | 2.31 | 16.14 | 16.42 | 16.1008 | 80902 |
| 1737675300 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1737588900 | 16.01 | 0.02 | 0.13 | 16 | 16.1158 | 15.95 | 68978 |
| 1737502500 | 15.99 | 0.07 | 0.44 | 15.94 | 16.07 | 15.9 | 97806 |
| 1737156900 | 15.92 | -0.17 | -1.06 | 16.2 | 16.2 | 15.78 | 100949 |
| 1737070500 | 16.09 | -0.09 | -0.56 | 16.21 | 16.25 | 16.05 | 84105 |
| 1736984100 | 16.18 | 0.15 | 0.94 | 16.03 | 16.215 | 16 | 63966 |
| 1736897700 | 16.03 | 0.21 | 1.33 | 15.91 | 16.1 | 15.895 | 80029 |
| 1736811300 | 15.82 | 0.28 | 1.80 | 15.52 | 15.835 | 15.4587 | 67927 |
| 1736552100 | 15.54 | -0.07 | -0.45 | 15.53 | 15.605 | 15.32 | 95314 |
| 1736379300 | 15.61 | 0.05 | 0.32 | 15.56 | 15.64 | 15.39 | 69640 |
| 1736292900 | 15.56 | -0.14 | -0.89 | 15.8 | 15.84 | 15.485 | 74765 |
| 1736206500 | 15.7 | -0.33 | -2.06 | 16.05 | 16.085 | 15.68 | 106484 |
| 1735947300 | 16.03 | 0.11 | 0.69 | 15.93 | 16.12 | 15.8301 | 74833 |
| 1735860900 | 15.92 | -0.13 | -0.81 | 16.18 | 16.25 | 15.9 | 70931 |
| 1735688100 | 16.05 | 0.05 | 0.31 | 16.03 | 16.11 | 15.9873 | 66642 |
| 1735601700 | 16 | -0.23 | -1.42 | 16.129999 | 16.215 | 15.895 | 82075 |
| 1735342500 | 16.23 | 0.25 | 1.56 | 15.87 | 16.3 | 15.87 | 125968 |
| 1735256100 | 15.98 | 0.02 | 0.13 | 15.89 | 16.079999 | 15.88 | 73351 |
| 1735077840 | 15.96 | 0.28 | 1.79 | 15.71 | 15.99 | 15.71 | 39132 |
| 1734996900 | 15.68 | -0.28 | -1.75 | 15.95 | 15.97 | 15.65 | 94737 |
| 1734737700 | 15.96 | -0.5 | -3.04 | 16.27 | 16.43 | 15.93 | 196540 |
| 1734651300 | 16.46 | 0.2 | 1.23 | 16.309999 | 16.57 | 16.11 | 240629 |
| 1734564900 | 16.26 | -0.4 | -2.40 | 16.79 | 16.9299 | 16.18 | 161709 |
| 1734478500 | 16.66 | -0.14 | -0.83 | 16.719999 | 16.739999 | 16.51 | 77907 |
| 1734392100 | 16.8 | 0.1 | 0.60 | 16.75 | 16.865 | 16.62 | 85521 |
| 1734132900 | 16.7 | -0.07 | -0.42 | 16.89 | 16.89 | 16.51 | 53267 |
| 1734046500 | 16.77 | 0.18 | 1.08 | 16.649999 | 16.795 | 16.59 | 62506 |
| 1733960100 | 16.59 | -0.15 | -0.90 | 16.8 | 16.85 | 16.59 | 164101 |
| 1733873700 | 16.739999 | 0.11 | 0.66 | 16.68 | 16.86 | 16.41 | 85576 |
| 1733787300 | 16.629999 | 0.33 | 2.02 | 16.3 | 16.66 | 16.3 | 113656 |
| 1733528100 | 16.3 | -0.09 | -0.55 | 16.46 | 16.46 | 16.16 | 72055 |
| 1733441700 | 16.39 | 0.05 | 0.31 | 16.329999 | 16.46 | 16.23 | 93880 |
| 1733355300 | 16.34 | -0.2 | -1.21 | 16.59 | 16.62 | 16.245 | 71874 |
| 1733268900 | 16.54 | 0.02 | 0.12 | 16.54 | 16.57 | 16.43 | 84718 |
| 1733182500 | 16.52 | 0.11 | 0.67 | 16.41 | 16.579999 | 16.36 | 106088 |
| 1732917840 | 16.41 | -0.06 | -0.36 | 16.469999 | 16.54 | 16.32 | 70439 |
| 1732750500 | 16.469999 | 0.1 | 0.61 | 16.45 | 16.565 | 16.3295 | 90481 |
| 1732664100 | 16.37 | -0.01 | -0.06 | 16.399999 | 16.53 | 16.309999 | 103200 |
| 1732577700 | 16.379999 | 0.16 | 0.99 | 16.399999 | 16.539 | 16.27 | 107459 |
| 1732318500 | 16.219999 | 0.17 | 1.06 | 16.18 | 16.34 | 16.165 | 92794 |
| 1732232100 | 16.05 | 0.09 | 0.56 | 15.91 | 16.123999 | 15.885 | 79148 |
| 1732145700 | 15.96 | 0.01 | 0.06 | 15.84 | 16.01 | 15.75 | 91172 |
| 1732059300 | 15.95 | -0.41 | -2.51 | 16.329999 | 16.36 | 15.887686 | 136610 |
| 1731972900 | 16.36 | -0.18 | -1.09 | 16.239999 | 16.5 | 16.0001 | 101875 |
| 1731713700 | 16.54 | -0.19 | -1.14 | 16.76 | 16.795 | 16.489999 | 146818 |
| 1731627300 | 16.73 | -0.06 | -0.36 | 16.73 | 16.9273 | 16.649999 | 116160 |
| 1731540900 | 16.79 | -0.25 | -1.47 | 17.14 | 17.15 | 16.78 | 197202 |
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
