Suburban Propane (SPH) - Trades – ADVFN

Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.

S'inscrire

Accueil
Investir
Actions
Etats-Unis
NYSE
Suburban Propane (SPH)
Suburban Propane (SPH) Transactions

Suburban Propane (SPH)

20,32

-0,05

( -0,25% )

Mis à jour : 20:33:38

Retardé de 15 minutes

Montage

Ratio Acheter/Vendre

Acheter: 21 700

Neutre: 10 121

Vendre: 44 959

Heure	Cours	Taille	Type	A/V	Achat	Vente	Ind.Ach.	Volume Total	Num	Bourse
20:33:38	20,32	197			20,24	20,40		76 780	1151	nyse
20:33:38	20,32	3	basket idx		20,24	20,40		76 583	1150	nyse
20:32:47	20,36	93	basket idx	Qté Ach.	20,24	20,40		76 580	1149	nyse
20:32:47	20,36	7	basket idx	Qté Ach.	20,24	20,40		76 487	1148	nyse
20:32:14	20,24	4	basket idx	Qté Ven.	20,24	20,40		76 480	1147	nyse
20:31:26	20,35	93	basket idx	Qté Ach.	20,24	20,40		76 476	1146	nyse
20:31:26	20,34	7	basket idx	Qté Ach.	20,24	20,40		76 383	1145	nyse
20:31:13	20,26	100		Qté Ven.	20,24	20,40		76 376	1144	nyse
20:30:50	20,34	7	basket idx	Qté Ach.	20,24	20,40		76 276	1143	nyse
20:30:50	20,32	93	basket idx		20,24	20,40		76 269	1142	nyse
20:30:43	20,35	54	basket idx	Qté Ach.	20,24	20,40		76 176	1141	nyse
20:30:43	20,34	7	basket idx	Qté Ach.	20,24	20,40		76 122	1140	nyse
20:30:43	20,37	10	basket idx	Qté Ach.	20,24	20,40		76 115	1139	nyse
20:30:31	20,26	1	basket idx	Qté Ven.	20,24	20,40		76 105	1138	nyse
20:30:15	20,32	81	basket idx		20,24	20,40		76 104	1137	nyse
20:30:15	20,32	100			20,24	20,40		76 023	1136	nyse
20:30:15	20,32	100			20,24	20,40		75 923	1135	nyse
20:29:35	20,26	4	basket idx	Qté Ven.	20,24	20,40		75 823	1134	nyse
20:29:09	20,395	100		Qté Ach.	20,24	20,40		75 819	1133	nyse
20:26:52	20,23	4	basket idx	Qté Ven.	20,23	20,40		75 719	1132	nyse
20:24:48	20,315	75	basket idx		20,23	20,40		75 715	1131	nyse
20:24:30	20,38	100		Qté Ach.	20,23	20,40		75 640	1130	nyse
20:24:11	20,25	4	basket idx	Qté Ven.	20,23	20,40		75 540	1129	nyse
20:22:44	20,32	3	basket idx	Qté Ach.	20,23	20,40		75 536	1128	nyse
20:22:44	20,315	33	basket idx		20,23	20,40		75 533	1127	nyse
20:22:43	20,26	1	basket idx	Qté Ven.	20,23	20,40		75 500	1126	nyse
20:21:26	20,23	3	basket idx	Qté Ven.	20,23	20,40		75 499	1125	nyse
20:19:54	20,25	2	basket idx	Qté Ven.	20,23	20,40		75 496	1124	nyse
20:19:10	20,315	28	basket idx		20,23	20,40		75 494	1123	nyse
20:19:10	20,315	100			20,23	20,40		75 466	1122	nyse
20:19:08	20,25	72	basket idx	Qté Ven.	20,23	20,40		75 366	1121	nyse
20:17:58	20,23	5	basket idx	Qté Ven.	20,23	20,40		75 294	1120	nyse
20:17:36	20,315	100			20,23	20,40		75 289	1119	nyse
20:17:31	20,315	100			20,23	20,40		75 189	1118	nyse
20:16:09	20,315	1	basket idx		20,23	20,40		75 089	1117	nyse
20:15:57	20,26	75	basket idx	Qté Ven.	20,23	20,40		75 088	1116	nyse
20:15:55	20,395	100		Qté Ach.	20,23	20,40		75 013	1115	nyse
20:15:07	20,24	4	basket idx	Qté Ven.	20,23	20,40		74 913	1114	nyse
20:14:36	20,26	1	basket idx	Qté Ven.	20,23	20,40		74 909	1113	nyse
20:12:30	20,3147	1	basket idx	Qté Ven.	20,23	20,40		74 908	1112	nyse
20:12:22	20,315	1	basket idx		20,23	20,40		74 907	1111	nyse
20:12:11	20,31	100			20,22	20,40		74 906	1110	nyse
20:12:11	20,31	100			20,22	20,40		74 806	1109	nyse
20:12:07	20,20	4	basket idx	Qté Ven.	20,20	20,40		74 706	1108	nyse
20:10:35	20,35	100		Qté Ach.	20,20	20,40		74 702	1107	nyse
20:10:32	20,39	100		Qté Ach.	20,20	20,40		74 602	1106	nyse
20:10:01	20,34	100	burst	Qté Ach.	20,20	20,40		74 502	1105	nyse
20:09:28	20,20	3	basket idx	Qté Ven.	20,20	20,40		74 402	1104	nyse
20:07:25	20,29	28	basket idx	Qté Ven.	20,20	20,40		74 399	1103	nyse
20:07:01	20,28	7	basket idx	Qté Ach.	20,20	20,28		74 371	1102	nyse
20:07:01	20,28	12	basket idx	Qté Ach.	20,20	20,28		74 364	1101	nyse
20:06:59	20,34	125		Qté Ach.	20,20	20,28		74 352	1100	nyse
20:06:43	20,23	1	basket idx	Qté Ven.	20,20	20,28		74 227	1099	nyse
20:06:40	20,27	33	basket idx	Qté Ach.	20,20	20,28		74 226	1098	nyse
20:06:23	20,28	31	basket idx	Qté Ach.	20,19	20,27		74 193	1097	nyse
20:06:23	20,28	69	basket idx	Qté Ach.	20,14	20,27		74 162	1096	nyse
20:06:22	20,28	29	basket idx	Qté Ach.	20,14	20,27		74 093	1095	nyse
20:06:22	20,28	101		Qté Ach.	20,14	20,27		74 064	1094	nyse
20:06:22	20,28	72	basket idx	Qté Ach.	20,19	20,27		73 963	1093	nyse
20:06:22	20,28	117		Qté Ach.	20,15	20,27		73 891	1092	nyse
20:06:22	20,28	5	basket idx	Qté Ach.	20,15	20,27		73 774	1091	nyse
20:06:22	20,26	93	basket idx	Qté Ach.	20,14	20,27		73 769	1090	nyse
20:06:22	20,28	2	basket idx	Qté Ach.	20,14	20,27		73 676	1089	nyse
20:06:22	20,26	7	basket idx	Qté Ach.	20,14	20,27		73 674	1088	nyse
20:06:22	20,28	99	basket idx	Qté Ach.	20,14	20,27		73 667	1087	nyse
20:06:22	20,27	1	basket idx	Qté Ach.	20,14	20,27		73 568	1086	nyse
20:06:15	20,21	2	basket idx	Qté Ach.	20,14	20,27		73 567	1085	nyse
20:05:08	20,21	2	basket idx	Qté Ach.	20,14	20,27		73 565	1084	nyse
20:04:32	20,275	100		Qté Ach.	20,14	20,27		73 563	1083	nyse
20:03:44	20,21	17	basket idx	Qté Ach.	20,14	20,27		73 463	1082	nyse
20:03:37	20,21	1	basket idx	Qté Ach.	20,14	20,27		73 446	1081	nyse
20:03:12	20,21	1	basket idx	Qté Ach.	20,14	20,27		73 445	1080	nyse
20:03:12	20,21	1	basket idx	Qté Ach.	20,14	20,27		73 444	1079	nyse
20:03:12	20,26	45	basket idx	Qté Ach.	20,14	20,27		73 443	1078	nyse
20:03:12	20,25	54	basket idx	Qté Ach.	20,14	20,27		73 398	1077	nyse
20:03:12	20,24	1	basket idx	Qté Ach.	20,14	20,27		73 344	1076	nyse
20:01:55	20,14	4	basket idx	Qté Ven.	20,14	20,27		73 343	1075	nyse
20:01:05	20,14	10	basket idx	Qté Ven.	20,14	20,27		73 339	1074	nyse
20:00:47	20,1825	99	basket idx	Qté Ven.	20,14	20,27		73 329	1073	nyse
20:00:47	20,16	99	basket idx	Qté Ven.	20,14	20,27		73 230	1072	nyse
20:00:38	20,16	7	basket idx	Qté Ven.	20,14	20,27		73 131	1071	nyse
20:00:06	20,225	1	basket idx	Qté Ach.	20,14	20,27		73 124	1070	nyse
20:00:06	20,24	93	basket idx	Qté Ach.	20,14	20,27		73 123	1069	nyse
20:00:06	20,225	6	basket idx	Qté Ach.	20,14	20,27		73 030	1068	nyse
19:59:14	20,16	6	basket idx	Qté Ven.	20,14	20,27		73 024	1067	nyse
19:58:53	20,16	1	basket idx	Qté Ven.	20,14	20,27		73 018	1066	nyse
19:58:49	20,22	100		Qté Ach.	20,13	20,27		73 017	1065	nyse
19:58:49	20,22	76	basket idx	Qté Ach.	20,13	20,27		72 917	1064	nyse
19:58:49	20,22	100		Qté Ach.	20,13	20,27		72 841	1063	nyse
19:58:49	20,13	100		Qté Ven.	20,13	20,27		72 741	1062	nyse
19:58:49	20,17	100		Qté Ach.	20,06	20,18		72 641	1061	nyse
19:58:49	20,18	21	basket idx	Qté Ach.	20,06	20,18		72 541	1060	nyse
19:58:49	20,18	1	basket idx	Qté Ach.	20,06	20,18		72 520	1059	nyse
19:58:49	20,18	1	basket idx	Qté Ach.	20,06	20,18		72 519	1058	nyse
19:58:49	20,18	100		Qté Ach.	20,13	20,18		72 518	1057	nyse
19:58:49	20,18	100	burst	Qté Ach.	20,13	20,18		72 418	1056	nyse
19:58:49	20,18	100		Qté Ach.	20,06	20,18		72 318	1055	nyse
19:58:49	20,18	220		Qté Ach.	20,06	20,18		72 218	1054	nyse
19:58:49	20,18	100	burst	Qté Ach.	20,06	20,18		71 998	1053	nyse
19:56:35	20,12	4	basket idx		20,06	20,18		71 898	1052	nyse

Suburban Propane

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales

ADVFN - JSTools Console+44 (0) 203 8794 460 | Envoyer une copie à support
INFO: [20:48:52] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [20:48:52] Language: en-US
OKAY: [20:48:52] Cookies are enabled
OKAY: [20:48:52] Browser supports RequestAnimationFrame
OKAY: [20:48:52] Browser supports the WebScoket API
INFO: [20:48:52] Starting session (trades) for guest
INFO: [20:48:52] Locale: fr_FR || Timezone: Europe/Paris (offset: 3600)
INFO: [20:48:52] Boot configuration: 
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://fr.advfn.com
- rpcURL = https://fr.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = fr_FR
- site = fr
- timezone = Europe/Paris
- timezoneOffset = 3600
- indices = 
- colorSchema: 
	- up = #008000
	- down = #CF0000
	- unchanged = #0000FF
- colorSchemaDelight: 
	- up = #009C3D
	- down = #FF4641
	- unchanged = #0000FF
	- up_bg = #EEF9F4
	- down_bg = #FEF2F1
- changeArrows: 
	- up = green_up.png
	- no_change = blue_dot.png
	- down = red_down.png
- changeArrowsDelight: 
	- up = green_up_delight.svg
	- no_change = no_change_delight.svg
	- down = red_down_delight.svg
- displaySymbol = NYSE%3ASPH
- feedSymbol = NY%5ESPH
- supportEmail = support@advfn.fr
- supportPhone = +44 (0) 203 8794 460
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = 
OKAY: [20:48:52] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [20:48:52] Streamer WS Hostname: f717f3339045
INFO: [20:48:52] Starting the trades app
INFO: [20:48:52] [START]: Symbol loook up for NY^SPH
INFO: [20:48:53] [FINSH]: Symbol loook up for NY^SPH
INFO: [20:48:53] Loaded configuration for trades
INFO: [20:48:53] Creating trades table...
INFO: [20:48:53] Starting trades table for NYSE:SPH without montage
INFO: [20:48:53] lo-streamer/1/dist-swarm
INFO: [20:48:53] lo-streamer/1/dist-swarm
INFO: [20:48:53] lo-streamer/1/dist-swarm
INFO: [20:48:52] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [20:48:52] Language: en-US
OKAY: [20:48:52] Cookies are enabled
OKAY: [20:48:52] Browser supports RequestAnimationFrame
OKAY: [20:48:52] Browser supports the WebScoket API
INFO: [20:48:52] Starting session (trades) for guest
INFO: [20:48:52] Locale: fr_FR || Timezone: Europe/Paris (offset: 3600)
INFO: [20:48:52] Boot configuration: <div style="font-family: monospace;white-space: pre-wrap">
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://fr.advfn.com
- rpcURL = https://fr.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = fr_FR
- site = fr
- timezone = Europe/Paris
- timezoneOffset = 3600
- indices = 
- colorSchema: 
	- up = #008000
	- down = #CF0000
	- unchanged = #0000FF
- colorSchemaDelight: 
	- up = #009C3D
	- down = #FF4641
	- unchanged = #0000FF
	- up_bg = #EEF9F4
	- down_bg = #FEF2F1
- changeArrows: 
	- up = green_up.png
	- no_change = blue_dot.png
	- down = red_down.png
- changeArrowsDelight: 
	- up = green_up_delight.svg
	- no_change = no_change_delight.svg
	- down = red_down_delight.svg
- displaySymbol = NYSE%3ASPH
- feedSymbol = NY%5ESPH
- supportEmail = support@advfn.fr
- supportPhone = +44 (0) 203 8794 460
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = </div>
OKAY: [20:48:52] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [20:48:52] Streamer WS Hostname: f717f3339045
INFO: [20:48:52] Starting the trades app
INFO: [20:48:52] [START]: Symbol loook up for NY^SPH
INFO: [20:48:53] [FINSH]: Symbol loook up for NY^SPH
INFO: [20:48:53] Loaded configuration for trades
INFO: [20:48:53] Creating trades table...
INFO: [20:48:53] Starting trades table for NYSE:SPH without montage
INFO: [20:48:53] lo-streamer/1/dist-swarm
INFO: [20:48:53] lo-streamer/1/dist-swarm
INFO: [20:48:53] lo-streamer/1/dist-swarm