![SIMPPLE Ltd](/common/images/company/N_SPPL.png)
SIMPPLE Ltd (SPPL)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0227 | -3.3744611268 | 0.6727 | 0.74 | 0.6111 | 120169 | 0.68873639 | CS |
4 | -0.29 | -30.8510638298 | 0.94 | 0.94 | 0.5507 | 182566 | 0.72690052 | CS |
12 | -0.48 | -42.4778761062 | 1.13 | 2.1 | 0.5507 | 706953 | 1.24360307 | CS |
26 | 0.319 | 96.3746223565 | 0.331 | 2.1 | 0.2703 | 6084039 | 1.26465049 | CS |
52 | -4.25 | -86.7346938776 | 4.9 | 5.89 | 0.252 | 3121731 | 1.26358317 | CS |
156 | -4.25 | -86.7346938776 | 4.9 | 9.6849 | 0.252 | 2183458 | 1.29325589 | CS |
260 | -4.25 | -86.7346938776 | 4.9 | 9.6849 | 0.252 | 2183458 | 1.29325589 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739576100 | 0.6939999 | 0.0480999 | 7.45 | 0.6459 | 0.7094 | 0.6407 | 118999 |
1739489700 | 0.6459 | -0.0041 | -0.63 | 0.6304999 | 0.7146 | 0.6111 | 68327 |
1739403300 | 0.65 | -0.0636 | -8.91 | 0.72 | 0.7235009 | 0.65 | 78509 |
1739316900 | 0.7136 | 0.0442 | 6.60 | 0.6727 | 0.74 | 0.6303 | 214839 |
1739230500 | 0.6694 | 0.0192 | 2.95 | 0.655 | 0.6919 | 0.611 | 213572 |
1738971300 | 0.6502 | -0.0019 | -0.29 | 0.66 | 0.6749 | 0.620351 | 46511 |
1738884900 | 0.6521 | -0.009449 | -1.43 | 0.6627999 | 0.6851 | 0.6398 | 68182 |
1738798500 | 0.661549 | 0.031449 | 4.99 | 0.614 | 0.661549 | 0.614 | 76156 |
1738712100 | 0.6301 | -0.0071 | -1.11 | 0.65 | 0.658 | 0.6113 | 57355 |
1738625700 | 0.6372 | 0.0193 | 3.12 | 0.5994 | 0.6372 | 0.5507 | 104761 |
1738366500 | 0.6179 | 0.0151 | 2.50 | 0.6323 | 0.64 | 0.56 | 196206 |
1738280100 | 0.6028 | -0.0467 | -7.19 | 0.6328 | 0.6399 | 0.552 | 228085 |
1738193700 | 0.6495 | -0.0495 | -7.08 | 0.6899999 | 0.7119 | 0.6324 | 262285 |
1738107300 | 0.699 | -0.002 | -0.29 | 0.73 | 0.749 | 0.683 | 176572 |
1738020900 | 0.701 | -0.1362 | -16.27 | 0.81 | 0.8372 | 0.682 | 363216 |
1737761700 | 0.8372 | -0.0548 | -6.14 | 0.89 | 0.92 | 0.83 | 236866 |
1737675300 | 0.892 | 0 | 0.00 | 0.892 | 0.892 | 0.892 | 0 |
1737588900 | 0.892 | 0.0239 | 2.75 | 0.8356 | 0.9 | 0.77 | 329905 |
1737502500 | 0.8681 | -0.0769 | -8.14 | 0.94 | 0.94 | 0.81 | 445838 |
1737156900 | 0.945 | -0.045 | -4.55 | 1 | 1.0185 | 0.92 | 264910 |
1737070500 | 0.99 | 0.0199 | 2.05 | 0.9966 | 1.02 | 0.925 | 287906 |
1736984100 | 0.9701 | 0.0201 | 2.12 | 0.98 | 1.15 | 0.901 | 1103448 |
1736897700 | 0.95 | 0.036 | 3.94 | 0.928 | 1.06 | 0.91 | 350690 |
1736811300 | 0.914 | -0.166 | -15.37 | 1.06 | 1.11 | 0.882 | 738687 |
1736552100 | 1.08 | 0.06 | 5.88 | 1.03 | 1.21 | 1 | 719941 |
1736379300 | 1.02 | -0.46 | -31.08 | 1.22 | 1.31 | 1 | 1348389 |
1736292900 | 1.48 | -0.01 | -0.67 | 1.5 | 1.58 | 1.28 | 1774985 |
1736206500 | 1.49 | 0.1 | 7.19 | 1.6 | 2.1 | 1.22 | 11614899 |
1735947300 | 1.3899999 | 0.31 | 28.70 | 1.239 | 1.83 | 1.01 | 8490758 |
1735860900 | 1.08 | 0.08 | 8.00 | 1.09 | 1.1299999 | 0.99 | 163592 |
1735688100 | 1 | -0.2292 | -18.65 | 1.3 | 1.3506 | 0.96 | 569285 |
1735601700 | 1.2292 | 0.24 | 24.58 | 0.9734 | 1.24 | 0.8501 | 706050 |
1735342500 | 0.98664 | -0.05336 | -5.13 | 1.0813 | 1.2 | 0.9021 | 739828 |
1735256100 | 1.04 | 0.3 | 40.54 | 0.738 | 1.2 | 0.7023 | 2022450 |
1735077840 | 0.74 | -0.0001 | -0.01 | 0.7179 | 0.797 | 0.7003 | 80535 |
1734996900 | 0.7401 | -0.0599 | -7.49 | 0.7999 | 0.7999 | 0.74 | 78181 |
1734737700 | 0.8 | 0.02 | 2.56 | 0.782 | 0.828 | 0.7664 | 66606 |
1734651300 | 0.78 | -0.04 | -4.88 | 0.8068999 | 0.845 | 0.78 | 80296 |
1734564900 | 0.8199999 | -0.01 | -1.20 | 0.820001 | 0.859 | 0.8199999 | 74893 |
1734478500 | 0.83 | -0.0799 | -8.78 | 0.895 | 0.895 | 0.8062 | 177268 |
1734392100 | 0.9099 | 0.0033 | 0.36 | 0.9226 | 0.94 | 0.9 | 101747 |
1734132900 | 0.9066 | -0.0216 | -2.33 | 0.91 | 0.927 | 0.85 | 72599 |
1734046500 | 0.9282 | -0.0183 | -1.93 | 0.9421 | 0.9534 | 0.87 | 75144 |
1733960100 | 0.9465 | -0.0635 | -6.29 | 1.03 | 1.04 | 0.93 | 125087 |
1733873700 | 1.01 | 0.08 | 8.95 | 0.906 | 1.0428 | 0.8901 | 277199 |
1733787300 | 0.927 | -0.01 | -1.07 | 0.93 | 0.93 | 0.88 | 67894 |
1733528100 | 0.937 | 0.027 | 2.97 | 0.9 | 0.941 | 0.88 | 86220 |
1733441700 | 0.91 | -0.0422 | -4.43 | 0.92 | 0.96 | 0.88 | 141864 |
1733355300 | 0.9522 | -0.0278 | -2.84 | 0.9719 | 0.99 | 0.93 | 105543 |
1733268900 | 0.98 | -0.04 | -3.92 | 1.02 | 1.03 | 0.95 | 269608 |
1733182500 | 1.02 | -0.07 | -6.42 | 1.09 | 1.1 | 1 | 203607 |
1732917840 | 1.09 | -0.01 | -0.91 | 1.1 | 1.23 | 1.06 | 367783 |
1732750500 | 1.1 | -0.07 | -5.98 | 1.12 | 1.1399999 | 1.05 | 472643 |
1732664100 | 1.17 | 0.07 | 6.36 | 1.1299999 | 1.23 | 1.1002 | 361799 |
1732577700 | 1.1 | -0.1 | -8.33 | 1.25 | 1.25 | 1.05 | 640525 |
1732318500 | 1.2 | 0.05 | 4.35 | 1.22 | 1.3 | 1.1299999 | 493743 |
1732232100 | 1.15 | -0.09 | -7.26 | 1.22 | 1.23 | 1.11 | 418673 |
1732145700 | 1.24 | -0.11 | -8.15 | 1.35 | 1.36 | 1.2 | 656984 |
1732059300 | 1.35 | -0.04 | -2.88 | 1.46 | 1.56 | 1.27 | 1874189 |
1731972900 | 1.3899999 | 0.12 | 9.45 | 1.23 | 1.42 | 1.1399999 | 3513020 |
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