Premium
Special Opportunities Fund Inc (SPE)
NYSE
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 | 0.07 | 0.477815699659 | 14.65 | 14.79 | 14.34 | 24537 | 14.6721909 | CS |
| 4 | -0.7516 | -4.85793324543 | 15.4716 | 15.74 | 14.34 | 36284 | 15.02654389 | CS |
| 12 | 0.64 | 4.54545454545 | 14.08 | 15.74 | 13.99 | 47341 | 14.81188712 | CS |
| 26 | 1.62 | 12.3664122137 | 13.1 | 15.74 | 12.79 | 39718 | 14.283311 | CS |
| 52 | 2.91 | 24.6401354784 | 11.81 | 15.74 | 11.81 | 32096 | 13.59556093 | CS |
| 156 | -0.61 | -3.97912589693 | 15.33 | 15.74 | 10.26 | 31651 | 12.87222784 | CS |
| 260 | 0.05 | 0.340831629175 | 14.67 | 16.2694 | 7.504 | 34617 | 13.37939745 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 14.55 | -0.21 | -1.42 | 14.7 | 14.75 | 14.53 | 11026 |
| 1735256400 | 14.76 | 0.07 | 0.48 | 14.59 | 14.79 | 14.59 | 30889 |
| 1735077840 | 14.69 | 0.1 | 0.69 | 14.63 | 14.69 | 14.59 | 32567 |
| 1734997200 | 14.59 | -0.02 | -0.14 | 14.65 | 14.7599 | 14.47 | 23665 |
| 1734738000 | 14.61 | 0.18 | 1.25 | 14.45 | 14.6513 | 14.44 | 42371 |
| 1734651600 | 14.43 | -0.08 | -0.55 | 14.6 | 14.66 | 14.4001 | 25816 |
| 1734565200 | 14.51 | -0.37 | -2.49 | 14.86 | 14.99 | 14.501 | 88644 |
| 1734478800 | 14.88 | -0.48 | -3.13 | 15.11 | 15.11 | 14.8 | 81453 |
| 1734392400 | 15.36 | -0.17 | -1.09 | 15.47 | 15.5193 | 15.15 | 49228 |
| 1734133200 | 15.53 | 0.08 | 0.52 | 15.5708 | 15.7207 | 15.414 | 28283 |
| 1734046800 | 15.45 | -0.06 | -0.39 | 15.485 | 15.74 | 15.35 | 43360 |
| 1733960400 | 15.51 | 0.08 | 0.52 | 15.39 | 15.6181 | 15.2683 | 15115 |
| 1733874000 | 15.43 | 0.03 | 0.19 | 15.31 | 15.64 | 15.22 | 26776 |
| 1733787600 | 15.4 | 0.02 | 0.14 | 15.335 | 15.42 | 15.3 | 26573 |
| 1733528400 | 15.3789 | 0.15 | 0.98 | 15.38 | 15.4 | 15.3001 | 26469 |
| 1733442000 | 15.23 | -0.04 | -0.26 | 15.27 | 15.38 | 15.17 | 23171 |
| 1733355600 | 15.27 | -0.09 | -0.59 | 15.4026 | 15.47 | 15.26 | 34006 |
| 1733269200 | 15.36 | 0.01 | 0.07 | 15.4418 | 15.49 | 15.33 | 30982 |
| 1733182800 | 15.35 | -0.07 | -0.45 | 15.4716 | 15.59 | 15.35 | 49010 |
| 1732917840 | 15.42 | 0.24 | 1.58 | 15.27 | 15.5 | 15.27 | 49020 |
| 1732750800 | 15.18 | 0.12 | 0.80 | 15.12 | 15.22 | 15.0377 | 31443 |
| 1732664400 | 15.06 | -0.05 | -0.33 | 15.2209 | 15.2517 | 15.01 | 30811 |
| 1732578000 | 15.11 | 0.18 | 1.21 | 15.2286 | 15.3 | 15.0958 | 32488 |
| 1732318800 | 14.93 | 0.14 | 0.95 | 14.84 | 14.95 | 14.8286 | 30383 |
| 1732232400 | 14.79 | -0.02 | -0.14 | 14.76 | 14.85 | 14.65 | 56614 |
| 1732146000 | 14.81 | -0.12 | -0.80 | 14.9429 | 14.98 | 14.74 | 34364 |
| 1732059600 | 14.93 | -0.36 | -2.35 | 15.1 | 15.25 | 14.7201 | 108762 |
| 1731973200 | 15.29 | -0.04 | -0.26 | 15.3406 | 15.47 | 15.25 | 67453 |
| 1731714000 | 15.33 | 0.33 | 2.20 | 15.1799 | 15.39 | 15.0201 | 121016 |
| 1731627600 | 15 | 0.06 | 0.40 | 15 | 15 | 14.9537 | 25112 |
| 1731541200 | 14.94 | -0.01 | -0.07 | 15.044 | 15.1199 | 14.94 | 32966 |
| 1731454800 | 14.95 | -0.06 | -0.40 | 15.06 | 15.15 | 14.9404 | 37253 |
| 1731368400 | 15.01 | -0.14 | -0.92 | 15.15 | 15.19 | 14.96 | 62160 |
| 1731109200 | 15.15 | -0.07 | -0.46 | 15.24 | 15.3499 | 15.1206 | 53125 |
| 1731022800 | 15.22 | 0.22 | 1.47 | 15.052 | 15.25 | 15.02 | 56766 |
| 1730936400 | 15 | 0.24 | 1.63 | 14.88 | 15.0386 | 14.8601 | 45948 |
| 1730850000 | 14.76 | 0.11 | 0.75 | 14.579 | 14.81 | 14.5514 | 76293 |
| 1730763600 | 14.65 | -0.07 | -0.48 | 14.78 | 14.7935 | 14.62 | 34007 |
| 1730500800 | 14.72 | -0.04 | -0.27 | 14.76 | 14.85 | 14.7 | 64738 |
| 1730414400 | 14.76 | 0.1 | 0.68 | 14.79 | 14.826 | 14.717265 | 72294 |
| 1730328000 | 14.66 | 0.16 | 1.10 | 14.75 | 14.8 | 14.6189 | 200837 |
| 1730241600 | 14.5 | 0.19 | 1.33 | 14.45 | 14.57 | 14.435 | 76641 |
| 1730155200 | 14.31 | 0.08 | 0.56 | 14.34 | 14.44 | 14.25 | 93295 |
| 1729896000 | 14.23 | -0.05 | -0.35 | 14.26 | 14.35 | 14.21 | 28755 |
| 1729809600 | 14.28 | -0.08 | -0.56 | 14.35 | 14.5 | 14.21 | 28932 |
| 1729723200 | 14.36 | -0.08 | -0.55 | 14.33 | 14.47 | 14.33 | 58339 |
| 1729636800 | 14.44 | -0.08 | -0.55 | 14.5 | 14.53 | 14.275 | 48269 |
| 1729550400 | 14.52 | -0.06 | -0.41 | 14.56 | 14.8299 | 14.48 | 118333 |
| 1729291200 | 14.58 | 0.14 | 0.99 | 14.42 | 14.58 | 14.4152 | 52281 |
| 1729204800 | 14.437 | 0.17 | 1.17 | 14.27 | 14.44 | 14.245 | 26356 |
| 1729118400 | 14.27 | 0.11 | 0.78 | 14.2 | 14.3242 | 14.15 | 26046 |
| 1729032000 | 14.16 | -0.02 | -0.14 | 14.18 | 14.28 | 14.15 | 35424 |
| 1728945600 | 14.18 | -0.01 | -0.07 | 14.2 | 14.25 | 14.1301 | 21928 |
| 1728686400 | 14.19 | 0.09 | 0.64 | 14.08 | 14.2299 | 14.08 | 11222 |
| 1728600000 | 14.1 | 0 | 0.00 | 14.11 | 14.12 | 14.05 | 13674 |
| 1728513600 | 14.1 | 0.09 | 0.64 | 14.06 | 14.1 | 14.02 | 23850 |
| 1728427200 | 14.01 | -0.02 | -0.14 | 14.065 | 14.1 | 14.0099 | 36903 |
| 1728340800 | 14.03 | -0.03 | -0.21 | 14.08 | 14.08 | 13.99 | 32282 |
| 1728081600 | 14.06 | 0.04 | 0.25 | 14.06 | 14.09 | 14.03 | 42428 |
| 1727995200 | 14.025 | 0.01 | 0.04 | 13.99 | 14.0513 | 13.975 | 23909 |
| 1727908800 | 14.02 | 0.11 | 0.79 | 13.95 | 14.0267 | 13.92 | 26610 |
| 1727822400 | 13.91 | 0 | 0.00 | 13.95 | 13.9593 | 13.88 | 67622 |
| 1727735520 | 13.91 | -0.01 | -0.07 | 13.945 | 13.99 | 13.89 | 60398 |
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
