Premium
SIMPPLE Ltd (SPPL)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1165 | -11.6897451335 | 0.9966 | 1.02 | 0.77 | 332835 | 0.91568521 | CS |
| 4 | 0.1421 | 19.2547425474 | 0.738 | 2.1 | 0.7023 | 1875295 | 1.31467302 | CS |
| 12 | 0.5891 | 202.439862543 | 0.291 | 2.1 | 0.2703 | 13192165 | 1.27937709 | CS |
| 26 | 0.4521 | 105.630841121 | 0.428 | 2.1 | 0.252 | 5916914 | 1.26470034 | CS |
| 52 | -5.1499 | -85.4046434494 | 6.03 | 6.4 | 0.252 | 3089167 | 1.26696129 | CS |
| 156 | -4.0199 | -82.0387755102 | 4.9 | 9.6849 | 0.252 | 2288917 | 1.29566369 | CS |
| 260 | -4.0199 | -82.0387755102 | 4.9 | 9.6849 | 0.252 | 2288917 | 1.29566369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 448618 |
| 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 | 1.01 | 1.21 | 1 | 730312 |
| 1736379300 | 1.02 | -0.46 | -31.08 | 1.25 | 1.31 | 1 | 1374187 |
| 1736292900 | 1.48 | -0.01 | -0.67 | 1.49 | 1.58 | 1.28 | 1783065 |
| 1736206500 | 1.49 | 0.1 | 7.19 | 1.6 | 2.1 | 1.22 | 11730493 |
| 1735947300 | 1.3899999 | 0.31 | 28.70 | 1.23 | 1.83 | 1.01 | 8515371 |
| 1735860900 | 1.08 | 0.08 | 8.00 | 1.03 | 1.1299999 | 0.99 | 167108 |
| 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 | 711820 |
| 1735342500 | 0.98664 | -0.05336 | -5.13 | 1.07 | 1.2 | 0.9021 | 751765 |
| 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 | 0.823 | 0.823 | 0.74 | 80189 |
| 1734737700 | 0.8 | 0.02 | 2.56 | 0.7967 | 0.828 | 0.7664 | 66874 |
| 1734651300 | 0.78 | -0.04 | -4.88 | 0.8169 | 0.845 | 0.78 | 81027 |
| 1734564900 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.859 | 0.8199999 | 77521 |
| 1734478500 | 0.83 | -0.0799 | -8.78 | 0.8902 | 0.895 | 0.8062 | 177829 |
| 1734392100 | 0.9099 | 0.0033 | 0.36 | 0.9226 | 0.94 | 0.9 | 101854 |
| 1734132900 | 0.9066 | -0.0216 | -2.33 | 0.9283 | 0.9283 | 0.85 | 74360 |
| 1734046500 | 0.9282 | -0.0183 | -1.93 | 0.9421 | 0.9534 | 0.87 | 75828 |
| 1733960100 | 0.9465 | -0.0635 | -6.29 | 1 | 1.04 | 0.93 | 125688 |
| 1733873700 | 1.01 | 0.08 | 8.95 | 0.9 | 1.0428 | 0.8901 | 277618 |
| 1733787300 | 0.927 | -0.01 | -1.07 | 0.93 | 0.93 | 0.88 | 69572 |
| 1733528100 | 0.937 | 0.027 | 2.97 | 0.88 | 0.941 | 0.88 | 92283 |
| 1733441700 | 0.91 | -0.0422 | -4.43 | 0.92 | 0.96 | 0.88 | 143865 |
| 1733355300 | 0.9522 | -0.0278 | -2.84 | 0.98 | 0.99 | 0.93 | 111270 |
| 1733268900 | 0.98 | -0.04 | -3.92 | 1.03 | 1.03 | 0.95 | 272311 |
| 1733182500 | 1.02 | -0.07 | -6.42 | 1.1399999 | 1.1399999 | 1 | 218516 |
| 1732917840 | 1.09 | -0.01 | -0.91 | 1.08 | 1.23 | 1.06 | 368814 |
| 1732750500 | 1.1 | -0.07 | -5.98 | 1.12 | 1.1399999 | 1.05 | 474443 |
| 1732664100 | 1.17 | 0.07 | 6.36 | 1.15 | 1.23 | 1.1002 | 373158 |
| 1732577700 | 1.1 | -0.1 | -8.33 | 1.25 | 1.25 | 1.05 | 642043 |
| 1732318500 | 1.2 | 0.05 | 4.35 | 1.2 | 1.3 | 1.1299999 | 531640 |
| 1732232100 | 1.15 | -0.09 | -7.26 | 1.22 | 1.23 | 1.11 | 419610 |
| 1732145700 | 1.24 | -0.11 | -8.15 | 1.3 | 1.3799999 | 1.2 | 679559 |
| 1732059300 | 1.35 | -0.04 | -2.88 | 1.46 | 1.56 | 1.27 | 1942729 |
| 1731972900 | 1.3899999 | 0.12 | 9.45 | 1.23 | 1.42 | 1.1399999 | 3649076 |
| 1731713700 | 1.27 | 0.39 | 43.83 | 1.24 | 1.78 | 1.07 | 165535171 |
| 1731627300 | 0.883 | -0.097 | -9.90 | 0.93 | 0.94 | 0.88 | 249254 |
| 1731540900 | 0.98 | -0.08 | -7.55 | 1.07 | 1.1299999 | 0.9501 | 538809 |
| 1731454500 | 1.06 | -0.01 | -0.93 | 1.09 | 1.18 | 1.06 | 1143419 |
| 1731368100 | 1.07 | 0.07 | 7.00 | 0.93 | 1.19 | 0.91 | 1371708 |
| 1731108900 | 1 | 0.12 | 13.64 | 0.8001 | 1.17 | 0.75 | 6906510 |
| 1731022500 | 0.88 | -0.48 | -35.29 | 1.28 | 1.32 | 0.8501 | 3073370 |
| 1730936100 | 1.36 | -0.33 | -19.53 | 1.47 | 1.65 | 1.29 | 7321222 |
| 1730849700 | 1.69 | 0.51 | 43.22 | 1.6 | 1.86 | 1.02 | 108351906 |
| 1730763300 | 1.18 | 0.86 | 268.75 | 0.325 | 1.37 | 0.3726 | 400441842 |
| 1730500500 | 0.32 | 0.0380001 | 13.48 | 0.309 | 0.33 | 0.2884 | 135303 |
| 1730414100 | 0.2819999 | -0.018 | -6.00 | 0.291 | 0.3 | 0.2703 | 72870 |
| 1730327700 | 0.3 | 0.0195 | 6.95 | 0.3124 | 0.3124 | 0.28 | 60488 |
| 1730241300 | 0.2805 | -0.0335 | -10.67 | 0.305 | 0.305 | 0.2805 | 75616 |
| 1730154900 | 0.314 | -0.026 | -7.65 | 0.34 | 0.34 | 0.3081 | 130593 |
| 1729895700 | 0.34 | 0.0311 | 10.07 | 0.3055 | 0.353265 | 0.3055 | 34701 |
| 1729809300 | 0.3089 | -0.007201 | -2.28 | 0.3161 | 0.356481 | 0.303 | 40878 |
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
