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 | -0.0141 | -5.75510204082 | 0.245 | 0.25 | 0.2237 | 353867 | 0.23515526 | CS |
| 4 | 0.0049 | 2.16814159292 | 0.226 | 0.2975 | 0.2106 | 787966 | 0.25631487 | CS |
| 12 | -0.1391 | -37.5945945946 | 0.37 | 0.435 | 0.2055 | 1256186 | 0.29917811 | CS |
| 26 | -1.0191 | -81.528 | 1.25 | 1.31 | 0.2055 | 2057044 | 0.46197925 | CS |
| 52 | -6.9791 | -96.7975034674 | 7.21 | 14.2199 | 0.2055 | 1623145 | 2.32934897 | CS |
| 156 | -181.7691 | -99.8731318681 | 182 | 184.08 | 0.2055 | 1581536 | 15.00031109 | CS |
| 260 | -181.7691 | -99.8731318681 | 182 | 184.08 | 0.2055 | 1581536 | 15.00031109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 0.2309 | -0.0058 | -2.45 | 0.2389 | 0.239 | 0.2258 | 352822 |
| 1731540900 | 0.2367 | 0 | 0.00 | 0.2365 | 0.25 | 0.235 | 318809 |
| 1731454500 | 0.2367 | 0.004 | 1.72 | 0.2327 | 0.2397 | 0.2246 | 397965 |
| 1731368100 | 0.2327 | -0.0053 | -2.23 | 0.231 | 0.24 | 0.2237 | 301216 |
| 1731108900 | 0.238 | -0.0091 | -3.68 | 0.245 | 0.2493 | 0.229 | 398521 |
| 1731022500 | 0.2471 | 0.0076 | 3.17 | 0.23 | 0.249 | 0.2211 | 430675 |
| 1730936100 | 0.2395 | 0.0095 | 4.13 | 0.2211 | 0.247 | 0.2211 | 474325 |
| 1730849700 | 0.23 | 0.0067 | 3.00 | 0.2233 | 0.23 | 0.220401 | 174048 |
| 1730763300 | 0.2233 | -0.0098 | -4.20 | 0.23 | 0.23 | 0.2106 | 433966 |
| 1730500500 | 0.2331 | -0.0146 | -5.89 | 0.246 | 0.2477 | 0.231 | 306135 |
| 1730414100 | 0.2477 | 0.012 | 5.09 | 0.2357 | 0.2554 | 0.2336 | 838097 |
| 1730327700 | 0.2357 | 0.0097 | 4.29 | 0.222 | 0.2443 | 0.222 | 390517 |
| 1730241300 | 0.226 | -0.007 | -3.00 | 0.226 | 0.2347 | 0.2223 | 220118 |
| 1730154900 | 0.233 | 0.005 | 2.19 | 0.228 | 0.2394 | 0.2256 | 521692 |
| 1729895700 | 0.228 | -0.002 | -0.87 | 0.23 | 0.2449 | 0.226 | 423055 |
| 1729809300 | 0.23 | -0.0111 | -4.60 | 0.236 | 0.2419 | 0.225 | 490504 |
| 1729722900 | 0.2411 | -0.0096 | -3.83 | 0.247 | 0.25 | 0.2352 | 699887 |
| 1729636500 | 0.2507 | -0.0393 | -13.55 | 0.2974 | 0.2975 | 0.2281 | 2964123 |
| 1729550100 | 0.29 | 0.0608 | 26.53 | 0.2292 | 0.2962 | 0.2292 | 5166845 |
| 1729290900 | 0.2292 | 0.0025 | 1.10 | 0.226 | 0.238 | 0.22 | 455990 |
| 1729204500 | 0.2267 | 0.0047 | 2.12 | 0.222 | 0.2276 | 0.2179 | 365530 |
| 1729118100 | 0.222 | -0.001 | -0.45 | 0.2221 | 0.245 | 0.22 | 575435 |
| 1729031700 | 0.223 | 0.0047 | 2.15 | 0.218 | 0.2422 | 0.2145 | 1242581 |
| 1728945300 | 0.2183 | -0.0061 | -2.72 | 0.2244 | 0.225 | 0.2158 | 192779 |
| 1728686100 | 0.2244 | 0.0029 | 1.31 | 0.226 | 0.226 | 0.2125 | 202040 |
| 1728599700 | 0.2215 | 0.0135 | 6.49 | 0.208 | 0.2274 | 0.2075 | 464196 |
| 1728513300 | 0.208 | -0.0107 | -4.89 | 0.2182 | 0.2182 | 0.2079 | 317268 |
| 1728426900 | 0.2187 | -0.0008 | -0.36 | 0.2195 | 0.2218 | 0.2054999 | 300711 |
| 1728340500 | 0.2195 | -0.0049 | -2.18 | 0.2244 | 0.2244 | 0.2129 | 247534 |
| 1728081300 | 0.2244 | 0.0044 | 2.00 | 0.2191 | 0.2273 | 0.2184 | 342537 |
| 1727994900 | 0.22 | -0.0068 | -3.00 | 0.2263 | 0.2263 | 0.2176 | 415970 |
| 1727908500 | 0.2268 | -0.0047 | -2.03 | 0.2315 | 0.2357 | 0.2231 | 491139 |
| 1727822100 | 0.2315 | -0.0117 | -4.81 | 0.2432 | 0.2477 | 0.2311 | 900407 |
| 1727735700 | 0.2432 | -0.0068 | -2.72 | 0.2564 | 0.266 | 0.241 | 1664274 |
| 1727476500 | 0.25 | 0.0091 | 3.78 | 0.2406 | 0.2526 | 0.234 | 555996 |
| 1727390100 | 0.2409 | -0.0071 | -2.86 | 0.248 | 0.2616 | 0.2404 | 2765864 |
| 1727303700 | 0.248 | -0.0059 | -2.32 | 0.2499 | 0.2505 | 0.2404 | 565881 |
| 1727217300 | 0.2539 | -0.0101 | -3.83 | 0.26 | 0.262 | 0.245 | 1104190 |
| 1727130900 | 0.264 | 0.0006 | 0.23 | 0.2613 | 0.278 | 0.245 | 3957890 |
| 1726871700 | 0.2634 | -0.0156 | -5.59 | 0.2767 | 0.2767 | 0.2515 | 755096 |
| 1726785300 | 0.279 | -0.0105 | -3.63 | 0.278 | 0.288499 | 0.268 | 1935453 |
| 1726698900 | 0.2895 | 0.0018 | 0.63 | 0.28 | 0.31 | 0.2595 | 3243700 |
| 1726612500 | 0.2877 | -0.0239 | -7.67 | 0.3258 | 0.3258 | 0.2741 | 5923036 |
| 1726526100 | 0.3116 | 0.0116 | 3.87 | 0.3153 | 0.3153 | 0.3016 | 6095295 |
| 1726266900 | 0.3 | 0.0117 | 4.06 | 0.2935 | 0.3195 | 0.2925 | 647995 |
| 1726180500 | 0.2883 | -0.0137 | -4.54 | 0.2998 | 0.3086999 | 0.2839999 | 557362 |
| 1726094100 | 0.302 | -0.013 | -4.13 | 0.3201 | 0.322 | 0.2998 | 665784 |
| 1726007700 | 0.315 | 0.0011 | 0.35 | 0.314 | 0.3179 | 0.3048 | 393469 |
| 1725921300 | 0.3139 | -0.0041 | -1.29 | 0.3202 | 0.326 | 0.3096999 | 401555 |
| 1725662100 | 0.318 | -0.0067 | -2.06 | 0.3276 | 0.3362 | 0.31 | 441819 |
| 1725575700 | 0.3247 | -0.005 | -1.52 | 0.3201 | 0.3424 | 0.3201 | 297694 |
| 1725489300 | 0.3297 | -0.0043 | -1.29 | 0.336 | 0.33798 | 0.322 | 290661 |
| 1725402900 | 0.334 | -0.0261 | -7.25 | 0.36 | 0.3635 | 0.3187999 | 637048 |
| 1725057300 | 0.3600999 | -0.0088 | -2.39 | 0.3671 | 0.3701 | 0.36 | 399040 |
| 1724970900 | 0.3689 | -0.0553 | -13.04 | 0.35 | 0.3846 | 0.34 | 1277520 |
| 1724884500 | 0.4242 | 0.0042 | 1.00 | 0.4202 | 0.4342 | 0.3935 | 2532833 |
| 1724798100 | 0.42 | 0.025 | 6.33 | 0.395 | 0.4299 | 0.3588 | 1581493 |
| 1724711700 | 0.395 | 0.028 | 7.63 | 0.4099999 | 0.435 | 0.3597 | 4497132 |
| 1724452500 | 0.367 | -0.0114 | -3.01 | 0.37 | 0.38 | 0.3519 | 9109432 |
| 1724366100 | 0.3784 | -0.0316 | -7.71 | 0.4099999 | 0.4099999 | 0.3721999 | 738548 |
| 1724279700 | 0.4099999 | -0.016 | -3.76 | 0.4 | 0.4194 | 0.37 | 1067101 |
| 1724193300 | 0.426 | 0.006 | 1.43 | 0.4 | 0.445 | 0.39 | 1688978 |
| 1724106900 | 0.42 | 0.05 | 13.51 | 0.4791 | 0.4791 | 0.4041 | 13701453 |
| 1723847700 | 0.37 | -0.029 | -7.27 | 0.3509 | 0.371 | 0.301 | 13992138 |
| 1723761300 | 0.399 | 0.0769 | 23.87 | 0.5168 | 0.5399 | 0.371 | 79166629 |
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
