Premium
SciSparc Ltd (SPRC)
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 | -0.17 | -3.55648535565 | 4.78 | 5.6 | 4.53 | 38979 | 5.27071526 | CS |
| 4 | -4.44 | -49.0607734807 | 9.05 | 9.225 | 4.53 | 39803 | 6.01882596 | CS |
| 12 | 0.37 | 8.72641509434 | 4.24 | 15.79 | 3.98 | 1176712 | 9.18623985 | CS |
| 26 | 3.17 | 220.138888889 | 1.44 | 15.79 | 0.4704 | 997358 | 5.69489495 | CS |
| 52 | -2.34 | -33.6690647482 | 6.95 | 15.79 | 0.4704 | 1984350 | 4.66560232 | CS |
| 156 | 4.07 | 753.703703704 | 0.54 | 15.79 | 0.1407 | 2654316 | 2.09639703 | CS |
| 260 | -2.39 | -34.1428571429 | 7 | 15.79 | 0.1407 | 2123449 | 1.96099713 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.7 | -0.75 | -13.76 | 5.03 | 5.03 | 4.61 | 24964 |
| 1783636500 | 5.45 | -0.04 | -0.73 | 5.28 | 5.4833999 | 4.83 | 43336 |
| 1783550100 | 5.49 | 0.51 | 10.24 | 4.88 | 5.6 | 4.6 | 55300 |
| 1783463700 | 4.98 | 0.27 | 5.73 | 4.9 | 5.5199999 | 4.87 | 45264 |
| 1783377300 | 4.71 | -0.07 | -1.46 | 4.78 | 4.92 | 4.53 | 12015 |
| 1783031700 | 4.78 | -0.37 | -7.18 | 5.05 | 5.26 | 4.78 | 21528 |
| 1782945300 | 5.15 | -0.37 | -6.70 | 5.41 | 5.53 | 5.0199999 | 14659 |
| 1782858900 | 5.5199999 | -0.09 | -1.60 | 5.61 | 5.765 | 5.33 | 16596 |
| 1782772500 | 5.61 | -0.09 | -1.58 | 5.61 | 5.93 | 4.8902 | 298472 |
| 1782513300 | 5.7 | -0.42 | -6.86 | 6.0199999 | 6.0199999 | 5.3099999 | 27424 |
| 1782426900 | 6.12 | 0.26 | 4.35 | 5.99 | 6.1557 | 5.7 | 13846 |
| 1782340500 | 5.865 | -1.06 | -15.25 | 6.78 | 6.78 | 5.705 | 19446 |
| 1782254100 | 6.92 | -0.05 | -0.72 | 6.9 | 6.92 | 6.55 | 6742 |
| 1782167700 | 6.97 | -0.44 | -5.94 | 7.24 | 7.36 | 6.86 | 17451 |
| 1781822100 | 7.41 | -0.63 | -7.84 | 7.88 | 7.88 | 7.355 | 11788 |
| 1781735700 | 8.0399999 | -0.01 | -0.12 | 7.82 | 8.05 | 7.7501 | 8021 |
| 1781649300 | 8.05 | -0.29 | -3.48 | 8.09 | 8.295 | 7.88 | 22226 |
| 1781562900 | 8.34 | -0.21 | -2.46 | 8.53 | 8.71 | 7.93 | 57999 |
| 1781303700 | 8.55 | -0.76 | -8.16 | 9.05 | 9.225 | 8.4 | 24347 |
| 1781217300 | 9.31 | 0.65 | 7.51 | 8.5 | 9.3699999 | 8.5 | 30945 |
| 1781130900 | 8.66 | -0.65 | -6.98 | 8.92 | 9.3099 | 8.52 | 19861 |
| 1781044500 | 9.31 | -1.11 | -10.65 | 9.72 | 9.96 | 8.41 | 67371 |
| 1780958100 | 10.42 | -1.02 | -8.92 | 10.39 | 11.452 | 9.9001 | 40531 |
| 1780698900 | 11.44 | -0.1 | -0.87 | 10.16 | 11.98 | 10.16 | 182866 |
| 1780612500 | 11.54 | 2.08 | 21.99 | 13.55 | 15.79 | 10.5 | 8808363 |
| 1780526100 | 9.46 | 0.73 | 8.36 | 8.89 | 11.15 | 8.4 | 170107 |
| 1780439700 | 8.73 | -1.86 | -17.56 | 9.96 | 10.18 | 8.7 | 142869 |
| 1780353300 | 10.59 | 0.78 | 7.95 | 10 | 11.1 | 8.562 | 381450 |
| 1780094100 | 9.81 | -0.74 | -7.01 | 9.82 | 10.11 | 8.24 | 825817 |
| 1780007700 | 10.55 | 6.16 | 140.32 | 13.25 | 15.65 | 10.1001 | 35640981 |
| 1779921300 | 4.39 | -0.09 | -1.90 | 4.45 | 4.4902 | 4.28 | 2688 |
| 1779834900 | 4.475 | 0.21 | 4.80 | 4.47 | 4.69 | 4.38 | 4085 |
| 1779489300 | 4.2699999 | 0.07 | 1.67 | 4.2 | 4.44 | 4.0951 | 19508 |
| 1779402900 | 4.2 | 0.1 | 2.44 | 4.22 | 4.4285 | 4.1498 | 4578 |
| 1779316500 | 4.1 | -0.45 | -9.89 | 4.46 | 4.49 | 4.0001 | 8523 |
| 1779230100 | 4.55 | 0.17 | 3.88 | 4.46 | 4.675 | 4.37 | 2804 |
| 1779143700 | 4.38 | -0.44 | -9.15 | 4.88 | 4.88 | 4.38 | 9262 |
| 1778884500 | 4.8211 | -0.16 | -3.19 | 5 | 5 | 4.821 | 4751 |
| 1778798100 | 4.98 | -0.04 | -0.80 | 5.04 | 5.065 | 4.71 | 13856 |
| 1778711700 | 5.0199999 | -0.41 | -7.55 | 5.39 | 5.45 | 5.0199999 | 93444 |
| 1778625300 | 5.43 | -0.63 | -10.40 | 5.97 | 5.97 | 5.34 | 15670 |
| 1778538900 | 6.0599999 | -0.19 | -3.04 | 6.3099999 | 6.465 | 6.04 | 13033 |
| 1778279700 | 6.25 | -0.47 | -6.99 | 6.59 | 6.7 | 6.19 | 26714 |
| 1778193300 | 6.72 | 0.34 | 5.33 | 6.23 | 7.0499 | 6.21 | 15167 |
| 1778106900 | 6.38 | -0.53 | -7.67 | 7 | 7.1899 | 6.17 | 30446 |
| 1778020500 | 6.91 | -0.33 | -4.49 | 7.22 | 7.3 | 6.8 | 21506 |
| 1777934100 | 7.235 | -0.68 | -8.53 | 7.96 | 8.2728 | 7.09 | 31044 |
| 1777674900 | 7.91 | -0.86 | -9.81 | 8.65 | 8.88 | 7.5 | 29716 |
| 1777588500 | 8.77 | -0.26 | -2.88 | 8.8 | 8.91 | 8 | 36513 |
| 1777502100 | 9.03 | 0.69 | 8.27 | 8.14 | 9.03 | 7.86 | 46622 |
| 1777415700 | 8.34 | -0.39 | -4.47 | 7.675 | 8.6747 | 7.46 | 81318 |
| 1777329300 | 8.73 | 2.04 | 30.49 | 6.88 | 8.9599 | 6.5 | 232077 |
| 1777070100 | 6.69 | 0.11 | 1.67 | 6.38 | 7.3 | 6.01 | 158462 |
| 1776983700 | 6.58 | 0.46 | 7.52 | 5.93 | 7.0389 | 5.78 | 292887 |
| 1776897300 | 6.12 | 0.13 | 2.17 | 5.64 | 6.12 | 5.37 | 355461 |
| 1776810900 | 5.99 | 1.76 | 41.61 | 6.08 | 6.57 | 4.68 | 15171376 |
| 1776724500 | 4.23 | -0.19 | -4.30 | 4.53 | 5.2 | 4.19 | 3256685 |
| 1776465300 | 4.42 | 0.18 | 4.25 | 4.24 | 4.69 | 3.98 | 66791 |
| 1776378900 | 4.24 | 0.85 | 25.07 | 3.42 | 4.61 | 3.4 | 237019 |
| 1776292500 | 3.39 | 0.16 | 4.95 | 3.33 | 3.4 | 3.2537 | 7993 |
| 1776206100 | 3.23 | 0.17 | 5.38 | 3.16 | 3.3186 | 3.1119 | 8465 |
| 1776119700 | 3.065 | -0.09 | -2.70 | 3.09 | 3.13 | 2.98 | 9470 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
