Premium
Suburban Propane (SPH)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 17.83 | -0.1 | -0.56 | 17.88 | 18.01 | 17.76 | 140778 |
| 1783636800 | 17.93 | -0.18 | -0.99 | 18 | 18.04 | 17.78 | 128399 |
| 1783550400 | 18.11 | 0.24 | 1.34 | 17.91 | 18.18 | 17.85 | 132946 |
| 1783464000 | 17.87 | 0.37 | 2.11 | 17.56 | 18.06 | 17.56 | 108889 |
| 1783377600 | 17.5 | -0.01 | -0.06 | 17.6 | 17.75 | 17.5 | 144236 |
| 1783032000 | 17.51 | 0.11 | 0.63 | 17.5 | 17.74 | 17.42 | 145047 |
| 1782945600 | 17.4 | 0.3 | 1.75 | 17.2 | 17.4299 | 17.16 | 91851 |
| 1782859200 | 17.1 | -0.39 | -2.23 | 17.42 | 17.55 | 17.0701 | 84905 |
| 1782772800 | 17.49 | 0.1 | 0.58 | 17.47 | 17.6 | 17.35 | 96070 |
| 1782513600 | 17.39 | -0.01 | -0.06 | 17.3 | 17.6099 | 17.2 | 165024 |
| 1782427200 | 17.4 | 0.5 | 2.96 | 16.9 | 17.45 | 16.9 | 121057 |
| 1782340800 | 16.9 | -0.65 | -3.70 | 17.5 | 17.5 | 16.9 | 263425 |
| 1782254400 | 17.55 | 0.56 | 3.30 | 17.17 | 17.59 | 17.01 | 158972 |
| 1782168000 | 16.99 | 0.44 | 2.66 | 16.835 | 17.27 | 16.629999 | 205778 |
| 1781822400 | 16.55 | -0.35 | -2.07 | 17.03 | 17.095 | 16.53 | 2687553 |
| 1781736000 | 16.9 | -0.27 | -1.57 | 17.19 | 17.4 | 16.629999 | 451633 |
| 1781649600 | 17.17 | -0.28 | -1.60 | 17.41 | 17.7006 | 17.14 | 308916 |
| 1781563200 | 17.45 | -0.41 | -2.30 | 17.9 | 18 | 17.37 | 404802 |
| 1781304000 | 17.86 | -1.09 | -5.75 | 18.84 | 18.94 | 17.8 | 521848 |
| 1781217600 | 18.95 | -0.18 | -0.94 | 19.27 | 19.49 | 18.83 | 157392 |
| 1781131200 | 19.13 | 0.11 | 0.58 | 19.19 | 19.56 | 19.12 | 142814 |
| 1781044800 | 19.02 | -0.1 | -0.52 | 19 | 19.39 | 19 | 147161 |
| 1780958400 | 19.12 | -0.13 | -0.68 | 19.15 | 19.485 | 19.03 | 90888 |
| 1780699200 | 19.25 | -0.17 | -0.88 | 19.5 | 19.6172 | 19.06 | 93428 |
| 1780612800 | 19.42 | 0.41 | 2.16 | 19.04 | 19.4728 | 19.02 | 132505 |
| 1780526400 | 19.01 | -0.27 | -1.40 | 19.25 | 19.51 | 19.01 | 117968 |
| 1780440000 | 19.28 | 0.12 | 0.63 | 19.22 | 19.475 | 19.1145 | 162780 |
| 1780353600 | 19.16 | -0.24 | -1.24 | 19.3 | 19.485 | 19.05 | 219681 |
| 1780094400 | 19.4 | -0.16 | -0.82 | 19.5 | 19.595 | 19.31 | 115870 |
| 1780008000 | 19.56 | -0.08 | -0.41 | 19.61 | 19.8512 | 19.5 | 82592 |
| 1779921600 | 19.64 | -0.32 | -1.60 | 19.9 | 20.1 | 19.63 | 150474 |
| 1779835200 | 19.96 | -0.33 | -1.63 | 20.17 | 20.2875 | 19.9 | 173117 |
| 1779489600 | 20.29 | 0.11 | 0.55 | 20.12 | 20.3699 | 20.02 | 109693 |
| 1779403200 | 20.18 | -0.24 | -1.18 | 20.28 | 20.4911 | 20 | 95874 |
| 1779316800 | 20.42 | -0.02 | -0.10 | 20.36 | 20.53 | 20.09 | 95607 |
| 1779230400 | 20.44 | 0.21 | 1.04 | 20.23 | 20.53 | 19.964 | 139260 |
| 1779144000 | 20.23 | 0.23 | 1.15 | 19.95 | 20.27 | 19.86 | 94479 |
| 1778884800 | 20 | -0.17 | -0.84 | 20.3 | 20.49 | 20 | 92514 |
| 1778798400 | 20.17 | 0.55 | 2.80 | 19.62 | 20.2 | 19.5545 | 342396 |
| 1778712000 | 19.62 | -0.26 | -1.31 | 19.7 | 19.87 | 19.36 | 169007 |
| 1778625600 | 19.88 | 0.27 | 1.38 | 19.67 | 20.07 | 19.31 | 239865 |
| 1778539200 | 19.61 | -0.05 | -0.25 | 19.75 | 19.815 | 18.86 | 313341 |
| 1778280000 | 19.66 | 0.06 | 0.31 | 19.57 | 19.68 | 19.1701 | 162044 |
| 1778193600 | 19.6 | 0.6 | 3.16 | 19 | 19.6 | 18.7891 | 169292 |
| 1778107200 | 19 | -0.4 | -2.06 | 19.22 | 19.5 | 19 | 224193 |
| 1778020800 | 19.4 | -0.6 | -3.00 | 19.65 | 19.8399 | 19.4 | 129898 |
| 1777934400 | 20 | 0.11 | 0.55 | 19.93 | 20.37 | 19.81 | 320645 |
| 1777675200 | 19.89 | -0.21 | -1.04 | 20.04 | 20.06 | 19.54 | 166979 |
| 1777588800 | 20.1 | 0.5 | 2.55 | 19.44 | 20.14 | 19.44 | 119065 |
| 1777502400 | 19.6 | -0.04 | -0.20 | 19.48 | 19.72 | 19.4 | 64048 |
| 1777416000 | 19.64 | 0.34 | 1.76 | 19.34 | 19.65 | 19.34 | 88737 |
| 1777329600 | 19.3 | 0 | 0.00 | 19.3 | 19.66 | 19.25 | 66635 |
| 1777070400 | 19.3 | -0.17 | -0.87 | 19.57 | 19.57 | 19.24 | 64523 |
| 1776984000 | 19.47 | 0.43 | 2.26 | 19.19 | 19.58 | 19.01 | 78989 |
| 1776897600 | 19.04 | 0.04 | 0.21 | 18.95 | 19.25 | 18.83 | 139883 |
| 1776811200 | 19 | 0.26 | 1.39 | 18.66 | 19.2 | 18.66 | 92982 |
| 1776724800 | 18.74 | -0.13 | -0.69 | 18.96 | 19.09 | 18.67 | 107093 |
| 1776465600 | 18.87 | -0.03 | -0.16 | 18.79 | 19.07 | 18.3 | 147913 |
| 1776379200 | 18.9 | -0.35 | -1.82 | 19.25 | 19.46 | 18.88 | 149888 |
| 1776292800 | 19.25 | -0.38 | -1.94 | 19.6 | 19.6 | 19.25 | 84779 |
| 1776206400 | 19.63 | -0.02 | -0.10 | 19.51 | 19.655 | 19.26 | 79032 |
| 1776120000 | 19.65 | -0.08 | -0.41 | 19.83 | 19.98 | 19.45 | 66334 |
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.
