Premium
SciSparc Ltd (SPRC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0339 | -9.35430463576 | 0.3624 | 0.39 | 0.3043 | 330202 | 0.34025199 | CS |
| 4 | -0.0755 | -18.6881188119 | 0.404 | 0.578 | 0.3043 | 465659 | 0.45598159 | CS |
| 12 | 0.0777 | 30.980861244 | 0.2508 | 1.79 | 0.197 | 9508043 | 0.72965595 | CS |
| 26 | 0.0009 | 0.274725274725 | 0.3276 | 1.79 | 0.197 | 4700017 | 0.67759561 | CS |
| 52 | -3.2715 | -90.875 | 3.6 | 3.88 | 0.197 | 3288321 | 0.69324057 | CS |
| 156 | -103.6715 | -99.6841346154 | 104 | 181.74 | 0.197 | 2229113 | 10.49160349 | CS |
| 260 | -181.6715 | -99.8195054945 | 182 | 184.08 | 0.197 | 2091073 | 10.53854711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 0.3285 | 0.003599 | 1.11 | 0.325 | 0.3321 | 0.317 | 107659 |
| 1741131300 | 0.324901 | -0.006799 | -2.05 | 0.3106999 | 0.333 | 0.3043 | 258180 |
| 1741044900 | 0.3317 | -0.0413 | -11.07 | 0.3506 | 0.3598 | 0.328 | 839898 |
| 1740785700 | 0.373 | 0.0037 | 1.00 | 0.3783 | 0.3844 | 0.3551 | 112739 |
| 1740699300 | 0.3693 | -0.0007 | -0.19 | 0.3624 | 0.39 | 0.3624 | 308944 |
| 1740612900 | 0.37 | -0.0005 | -0.13 | 0.3999 | 0.4 | 0.336 | 349092 |
| 1740526500 | 0.3705 | -0.0521 | -12.33 | 0.4155 | 0.4155 | 0.357 | 575548 |
| 1740440100 | 0.4226 | -0.0234 | -5.25 | 0.445 | 0.448 | 0.4126 | 141739 |
| 1740180900 | 0.446 | -0.0204 | -4.37 | 0.47 | 0.47 | 0.4432 | 137977 |
| 1740094500 | 0.4664 | 0.0017 | 0.37 | 0.46 | 0.4698 | 0.4328 | 173854 |
| 1740008100 | 0.4647 | -0.0288 | -5.84 | 0.475 | 0.4915 | 0.4401 | 325480 |
| 1739921700 | 0.4935 | -0.0052 | -1.04 | 0.4805 | 0.5049 | 0.4653 | 2154915 |
| 1739576100 | 0.4987 | -0.0303 | -5.73 | 0.529 | 0.529 | 0.4805 | 187123 |
| 1739489700 | 0.529 | -0.001 | -0.19 | 0.54 | 0.5481 | 0.5044 | 111050 |
| 1739403300 | 0.53 | -0.0087 | -1.61 | 0.51 | 0.55 | 0.51 | 210383 |
| 1739316900 | 0.5387 | -0.0224 | -3.99 | 0.527 | 0.539999 | 0.4945 | 414848 |
| 1739230500 | 0.5611 | 0.065 | 13.10 | 0.4999 | 0.578 | 0.475 | 1040122 |
| 1738971300 | 0.4961 | 0.0583 | 13.32 | 0.4247 | 0.4961 | 0.4011 | 665256 |
| 1738884900 | 0.4378 | 0.0172 | 4.09 | 0.404 | 0.4379 | 0.4 | 627477 |
| 1738798500 | 0.4206 | 0.0178 | 4.42 | 0.4 | 0.566999 | 0.4 | 6334838 |
| 1738712100 | 0.4028 | -0.0393 | -8.89 | 0.4586 | 0.4602 | 0.401 | 607520 |
| 1738625700 | 0.4421 | -0.0079 | -1.76 | 0.44 | 0.4699 | 0.4227 | 350184 |
| 1738366500 | 0.45 | 0.0085 | 1.93 | 0.4324 | 0.479 | 0.4218 | 361352 |
| 1738280100 | 0.4415 | -0.0386 | -8.04 | 0.5001 | 0.508 | 0.4256 | 539718 |
| 1738193700 | 0.4801 | -0.0505 | -9.52 | 0.5276 | 0.5527 | 0.44 | 394478 |
| 1738107300 | 0.5306 | 0.0156 | 3.03 | 0.52 | 0.5422 | 0.5181 | 249208 |
| 1738020900 | 0.515 | -0.0622 | -10.78 | 0.5699999 | 0.5772 | 0.4926 | 450860 |
| 1737761700 | 0.5772 | -0.0057 | -0.98 | 0.6 | 0.6299 | 0.5711 | 499414 |
| 1737675300 | 0.5829 | 0 | 0.00 | 0.5829 | 0.5829 | 0.5829 | 0 |
| 1737588900 | 0.5829 | 0.0435 | 8.06 | 0.553 | 0.71 | 0.5394 | 1724228 |
| 1737502500 | 0.5394 | -0.0596 | -9.95 | 0.5525 | 0.5898 | 0.4857 | 1272955 |
| 1737156900 | 0.599 | -0.121 | -16.81 | 0.6895 | 0.72 | 0.581 | 1417068 |
| 1737070500 | 0.72 | -0.0353 | -4.67 | 0.7421 | 0.7601 | 0.68 | 743434 |
| 1736984100 | 0.7553 | -0.002 | -0.26 | 0.75 | 0.8 | 0.7207 | 1083642 |
| 1736897700 | 0.7573 | -0.0973 | -11.39 | 0.8233 | 0.849199 | 0.725 | 928909 |
| 1736811300 | 0.8546 | 0.0397 | 4.87 | 0.8681 | 0.909 | 0.7000999 | 3444575 |
| 1736552100 | 0.8149 | 0.0083 | 1.03 | 0.7045 | 0.877199 | 0.63 | 2407272 |
| 1736379300 | 0.8066 | -0.2134 | -20.92 | 0.9399 | 0.9797 | 0.679 | 3470617 |
| 1736292900 | 1.02 | -0.05 | -4.67 | 1.1405 | 1.1498 | 0.8330999 | 18531201 |
| 1736206500 | 1.07 | 0.54 | 102.69 | 1.02 | 1.79 | 0.8601 | 188841376 |
| 1735947300 | 0.5279 | 0.1353 | 34.46 | 0.3921 | 0.5443 | 0.39 | 4998637 |
| 1735860900 | 0.3926 | 0.0326 | 9.06 | 0.3817 | 0.4099999 | 0.3656 | 1389108 |
| 1735688100 | 0.36 | -0.1057 | -22.70 | 0.5158 | 0.538 | 0.3555 | 4615272 |
| 1735601700 | 0.4657 | 0.0367 | 8.55 | 0.4051 | 0.489 | 0.385 | 3951217 |
| 1735342500 | 0.429 | -0.071 | -14.20 | 0.4278 | 0.4943 | 0.39 | 7804696 |
| 1735256100 | 0.5 | 0.2788 | 126.04 | 0.7939 | 0.8786 | 0.4401 | 238831995 |
| 1735077840 | 0.2212 | -0.0116 | -4.98 | 0.2416 | 0.2423 | 0.216 | 543456 |
| 1734996900 | 0.2328 | 0.0195 | 9.14 | 0.2072 | 0.279 | 0.197 | 2448476 |
| 1734737700 | 0.2133 | -0.0004 | -0.19 | 0.221 | 0.2281 | 0.2014 | 610136 |
| 1734651300 | 0.2137 | 0.0047 | 2.25 | 0.2135 | 0.2186 | 0.2071 | 237307 |
| 1734564900 | 0.209 | -0.0207 | -9.01 | 0.2182 | 0.2284 | 0.201 | 253247 |
| 1734478500 | 0.2297 | 0.0007 | 0.31 | 0.2315 | 0.2315 | 0.2188 | 702081 |
| 1734392100 | 0.229 | -0.0422 | -15.56 | 0.2507 | 0.2556 | 0.22 | 1568740 |
| 1734132900 | 0.2712 | 0.0151 | 5.90 | 0.2559 | 0.2849 | 0.251701 | 575364 |
| 1734046500 | 0.2561 | 0.0014 | 0.55 | 0.25 | 0.265 | 0.247 | 243994 |
| 1733960100 | 0.2547 | -0.0195 | -7.11 | 0.2681 | 0.2728999 | 0.24305 | 525160 |
| 1733873700 | 0.2742 | 0.0264 | 10.65 | 0.2589 | 0.2828 | 0.235 | 1286160 |
| 1733787300 | 0.2478 | 0.0088 | 3.68 | 0.24 | 0.2547 | 0.24 | 889725 |
| 1733528100 | 0.239 | 0.0164 | 7.37 | 0.22995 | 0.2435 | 0.2278 | 609074 |
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
