Premium
Sphere Entertainment Co (SPHR)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.365 | -3.17478776602 | 42.995 | 43.74 | 39.2101 | 677618 | 42.05613825 | CS |
| 4 | 3.73 | 9.84168865435 | 37.9 | 43.74 | 36.21 | 738723 | 39.76019473 | CS |
| 12 | -4.8 | -10.3381434417 | 46.43 | 46.73 | 36.175 | 740894 | 40.65892081 | CS |
| 26 | -2.16 | -4.93263302124 | 43.79 | 50.88 | 35.78 | 782036 | 42.83713811 | CS |
| 52 | 10.59 | 34.1172680412 | 31.04 | 51.83 | 29.7 | 751044 | 41.45299299 | CS |
| 156 | 13.98 | 50.5605786618 | 27.65 | 51.83 | 20.685 | 746598 | 37.95699129 | CS |
| 260 | 13.98 | 50.5605786618 | 27.65 | 51.83 | 20.685 | 746598 | 37.95699129 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 41.6 | 0.23 | 0.56 | 40.42 | 41.97 | 39.2101 | 683548 |
| 1736379600 | 41.37 | -0.44 | -1.05 | 41.24 | 41.91 | 40.63 | 457866 |
| 1736293200 | 41.81 | -1.25 | -2.90 | 42.53 | 43.66 | 41.335 | 782724 |
| 1736206800 | 43.06 | 0.6 | 1.41 | 42.94 | 43.74 | 42.46 | 812570 |
| 1735947600 | 42.46 | 0.95 | 2.29 | 41.77 | 42.4975 | 40.37 | 876202 |
| 1735861200 | 41.51 | 1.19 | 2.95 | 40.72 | 42.61 | 40.22 | 1132520 |
| 1735688400 | 40.32 | 0.17 | 0.42 | 40.5 | 41.43 | 40.15 | 1019290 |
| 1735602000 | 40.15 | 2.07 | 5.44 | 37.65 | 40.23 | 37.2 | 694103 |
| 1735342800 | 38.08 | -0.26 | -0.68 | 38.05 | 38.52 | 37.4 | 499689 |
| 1735256400 | 38.34 | -0.08 | -0.21 | 38 | 38.66 | 37.715 | 401522 |
| 1735077840 | 38.42 | 0.59 | 1.56 | 37.4 | 38.42 | 37.19 | 420818 |
| 1734997200 | 37.83 | -0.87 | -2.25 | 38.22 | 38.65 | 37.37 | 765489 |
| 1734738000 | 38.7 | 1.91 | 5.19 | 36.22 | 38.88 | 36.2 | 1323017 |
| 1734651600 | 36.79 | -0.17 | -0.46 | 37.45 | 38.085 | 36.25 | 695486 |
| 1734565200 | 36.96 | -1.05 | -2.76 | 38.2 | 39.19 | 36.93 | 874503 |
| 1734478800 | 38.01 | -0.04 | -0.11 | 37.8 | 38.09 | 36.65 | 700464 |
| 1734392400 | 38.05 | 0.24 | 0.63 | 37.8 | 40.185 | 37.8 | 525137 |
| 1734133200 | 37.81 | -0.59 | -1.54 | 38.88 | 38.88 | 37.6 | 465523 |
| 1734046800 | 38.4 | 0.61 | 1.61 | 37.5 | 38.57 | 37.25 | 552507 |
| 1733960400 | 37.79 | 0.97 | 2.63 | 37 | 38.35 | 36.175 | 999495 |
| 1733874000 | 36.82 | -0.97 | -2.57 | 37.6 | 37.81 | 36.44 | 1623362 |
| 1733787600 | 37.79 | -1.26 | -3.23 | 39.38 | 39.53 | 37.71 | 803392 |
| 1733528400 | 39.05 | 1.2 | 3.17 | 38.2 | 39.6 | 37.7701 | 1658984 |
| 1733442000 | 37.85 | -1.73 | -4.37 | 39.5 | 39.6 | 37.71 | 885862 |
| 1733355600 | 39.58 | -0.97 | -2.39 | 40.73 | 41.6975 | 39.26 | 830208 |
| 1733269200 | 40.55 | -0.5 | -1.22 | 40.7 | 41.6137 | 40.3 | 362881 |
| 1733182800 | 41.05 | -0.1 | -0.24 | 40.84 | 41.32 | 40.41 | 361192 |
| 1732917840 | 41.15 | 0.93 | 2.31 | 40.6 | 41.31 | 40.105 | 239102 |
| 1732750800 | 40.22 | -0.82 | -2.00 | 41.2 | 41.8 | 40.06 | 363744 |
| 1732664400 | 41.04 | -0.06 | -0.15 | 41.11 | 41.2 | 40.1899 | 536648 |
| 1732578000 | 41.1 | 0.81 | 2.01 | 40.6 | 41.7 | 40.35 | 726026 |
| 1732318800 | 40.29 | -0.75 | -1.83 | 41.04 | 41.37 | 39.96 | 1082746 |
| 1732232400 | 41.04 | -1.03 | -2.45 | 42.03 | 42.64 | 40.95 | 593159 |
| 1732146000 | 42.07 | 0.59 | 1.42 | 41.8 | 42.37 | 41.41 | 389529 |
| 1732059600 | 41.48 | 0.83 | 2.04 | 40.18 | 41.73 | 39.832 | 348355 |
| 1731973200 | 40.65 | 0.65 | 1.63 | 40 | 41.0395 | 40 | 1368192 |
| 1731714000 | 40 | -0.36 | -0.89 | 40.4 | 41.19 | 39.76 | 781128 |
| 1731627600 | 40.36 | -1.37 | -3.28 | 42.1 | 42.27 | 39.48 | 925537 |
| 1731541200 | 41.73 | 0.77 | 1.88 | 40.65 | 42.68 | 40.6 | 962150 |
| 1731454800 | 40.96 | -3.07 | -6.97 | 42 | 43.435 | 38.83 | 2562720 |
| 1731368400 | 44.03 | 0.22 | 0.50 | 43.48 | 44.3599 | 42.76 | 860621 |
| 1731109200 | 43.81 | -0.56 | -1.26 | 43.97 | 44.38 | 42.45 | 916597 |
| 1731022800 | 44.37 | 0.49 | 1.12 | 44.11 | 45.445 | 43.52 | 627710 |
| 1730936400 | 43.88 | 0.91 | 2.12 | 44.27 | 44.52 | 43.14 | 616200 |
| 1730850000 | 42.97 | 1.1 | 2.63 | 42.1 | 43.31 | 41.9 | 920675 |
| 1730763600 | 41.87 | -0.15 | -0.36 | 41.9 | 42.56 | 41.72 | 559461 |
| 1730500800 | 42.02 | 0.21 | 0.50 | 42.1 | 42.47 | 41.8 | 436565 |
| 1730414400 | 41.81 | -0.61 | -1.44 | 42.41 | 43.24 | 41.78 | 706465 |
| 1730328000 | 42.42 | -1.34 | -3.06 | 43.76 | 44.28 | 42.4 | 509543 |
| 1730241600 | 43.76 | -1.01 | -2.26 | 44.58 | 44.83 | 43.09 | 681968 |
| 1730155200 | 44.77 | 0.44 | 0.99 | 44.5 | 45.12 | 44 | 348274 |
| 1729896000 | 44.33 | 0.29 | 0.66 | 44.49 | 44.86 | 43.77 | 384398 |
| 1729809600 | 44.04 | -0.23 | -0.52 | 44.3 | 44.46 | 43.74 | 517633 |
| 1729723200 | 44.27 | -1.69 | -3.68 | 45.92 | 45.92 | 44.25 | 517895 |
| 1729636800 | 45.96 | 0.66 | 1.46 | 45.54 | 46.12 | 45.24 | 514256 |
| 1729550400 | 45.3 | -1.06 | -2.29 | 46.43 | 46.73 | 44.585 | 550686 |
| 1729291200 | 46.36 | -1.27 | -2.67 | 47.76 | 48.71 | 46.24 | 598604 |
| 1729204800 | 47.63 | -0.04 | -0.08 | 48.24 | 48.85 | 47.15 | 684290 |
| 1729118400 | 47.67 | -1.24 | -2.54 | 48.96 | 49.73 | 47.0665 | 1195368 |
| 1729032000 | 48.91 | 2.92 | 6.35 | 47.1 | 49.4 | 44.67 | 3046498 |
| 1728945600 | 45.99 | 1.51 | 3.39 | 44.24 | 47.999 | 44.1592 | 3061773 |
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
