Premium
SiriusPoint Ltd (SPNT)
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 | 0.715 | 3.00420168067 | 23.8 | 24.63 | 23.68 | 852050 | 24.03274575 | CS |
| 4 | 2.795 | 12.8683241252 | 21.72 | 24.63 | 21.52 | 969313 | 23.38879612 | CS |
| 12 | 1.885 | 8.32965090588 | 22.63 | 24.63 | 20.38 | 789910 | 23.06087592 | CS |
| 26 | 3.305 | 15.582272513 | 21.21 | 24.63 | 19.15 | 718027 | 21.99106939 | CS |
| 52 | 4.825 | 24.5048247842 | 19.69 | 24.63 | 17.17 | 736694 | 20.59990946 | CS |
| 156 | 15.795 | 181.135321101 | 8.72 | 24.63 | 8.47 | 634271 | 16.33510328 | CS |
| 260 | 14.425 | 142.96333003 | 10.09 | 24.63 | 4.07 | 593940 | 13.002653 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 24.63 | 0.88 | 3.71 | 23.85 | 24.63 | 23.68 | 605913 |
| 1782945600 | 23.75 | -0.25 | -1.04 | 24.23 | 24.58 | 23.71 | 962367 |
| 1782859200 | 24 | 0.03 | 0.13 | 23.98 | 24.14 | 23.8 | 855603 |
| 1782772800 | 23.97 | 0.12 | 0.50 | 23.8 | 24.36 | 23.72 | 984315 |
| 1782513600 | 23.85 | 0.79 | 3.43 | 23.16 | 24.1 | 23.16 | 2553583 |
| 1782427200 | 23.06 | -0.38 | -1.62 | 23.46 | 23.715 | 22.84 | 685616 |
| 1782340800 | 23.44 | -0.2 | -0.85 | 23.66 | 24.04 | 23.415 | 872174 |
| 1782254400 | 23.64 | 0.85 | 3.73 | 23.05 | 23.74 | 22.85 | 1251439 |
| 1782168000 | 22.79 | 0.03 | 0.13 | 22.91 | 23.28 | 22.72 | 814408 |
| 1781822400 | 22.76 | -0.28 | -1.22 | 23.06 | 23.1 | 22.59 | 1734127 |
| 1781736000 | 23.04 | -0.24 | -1.03 | 23.07 | 23.45 | 22.69 | 677981 |
| 1781649600 | 23.28 | 0.11 | 0.47 | 23.37 | 23.595 | 23.16 | 1017150 |
| 1781563200 | 23.17 | -0.21 | -0.90 | 23.3 | 23.515 | 22.84 | 740032 |
| 1781304000 | 23.38 | -0.31 | -1.31 | 23.77 | 23.9399 | 23.38 | 570597 |
| 1781217600 | 23.69 | 0.43 | 1.85 | 23.45 | 24.05 | 23.345 | 851612 |
| 1781131200 | 23.26 | 1.08 | 4.87 | 22.43 | 23.53 | 22.43 | 1159555 |
| 1781044800 | 22.18 | 0.33 | 1.51 | 22.04 | 22.37 | 22.025 | 572188 |
| 1780958400 | 21.85 | 0.13 | 0.60 | 21.72 | 22.02 | 21.52 | 538980 |
| 1780699200 | 21.72 | 0.69 | 3.28 | 21.22 | 21.84 | 21.045 | 439276 |
| 1780612800 | 21.03 | 0.6 | 2.94 | 20.78 | 21.19 | 20.78 | 686214 |
| 1780526400 | 20.43 | -0.32 | -1.54 | 20.62 | 20.845 | 20.38 | 673952 |
| 1780440000 | 20.75 | -0.17 | -0.81 | 20.78 | 21.21 | 20.74 | 500658 |
| 1780353600 | 20.92 | -0.43 | -2.01 | 21.35 | 21.49 | 20.84 | 850587 |
| 1780094400 | 21.35 | -0.29 | -1.34 | 21.6 | 21.71 | 21.25 | 785827 |
| 1780008000 | 21.64 | -0.91 | -4.04 | 22.4 | 22.57 | 21.64 | 812653 |
| 1779921600 | 22.55 | -0.57 | -2.47 | 23.18 | 23.42 | 22.51 | 562169 |
| 1779835200 | 23.12 | -0.2 | -0.86 | 23.37 | 23.69 | 23.05 | 629819 |
| 1779489600 | 23.32 | -0.21 | -0.89 | 23.51 | 23.68 | 23.23 | 728426 |
| 1779403200 | 23.53 | -0.15 | -0.63 | 23.46 | 23.575 | 23.17 | 1046377 |
| 1779316800 | 23.68 | -0.01 | -0.04 | 23.79 | 23.98 | 23.53 | 797522 |
| 1779230400 | 23.69 | -0.17 | -0.71 | 23.84 | 24.32 | 23.58 | 699540 |
| 1779144000 | 23.86 | 0.9 | 3.92 | 22.95 | 23.93 | 22.915 | 1078673 |
| 1778884800 | 22.96 | 0.29 | 1.28 | 22.67 | 23.055 | 22.6 | 1098253 |
| 1778798400 | 22.67 | 0.23 | 1.02 | 22.91 | 23.1 | 22.56 | 946065 |
| 1778712000 | 22.44 | -0.4 | -1.75 | 22.75 | 22.98 | 22.32 | 694393 |
| 1778625600 | 22.84 | -0.17 | -0.74 | 23.12 | 23.19 | 22.74 | 832770 |
| 1778539200 | 23.01 | -0.44 | -1.88 | 23.59 | 24 | 22.84 | 952424 |
| 1778280000 | 23.45 | -0.04 | -0.17 | 22.78 | 23.545 | 21.76 | 772634 |
| 1778193600 | 23.49 | 0.21 | 0.90 | 23.23 | 23.735 | 23.14 | 717005 |
| 1778107200 | 23.28 | 0.01 | 0.04 | 23.43 | 23.5777 | 23.19 | 470066 |
| 1778020800 | 23.27 | 0.5 | 2.20 | 22.86 | 23.54 | 22.82 | 515808 |
| 1777934400 | 22.77 | -0.48 | -2.06 | 23.1 | 23.325 | 22.71 | 474600 |
| 1777675200 | 23.25 | -0.16 | -0.68 | 23.58 | 23.875 | 23.23 | 510010 |
| 1777588800 | 23.41 | 0.12 | 0.52 | 23.06 | 23.56 | 22.82 | 532475 |
| 1777502400 | 23.29 | -0.48 | -2.02 | 23.66 | 23.89 | 23.26 | 518041 |
| 1777416000 | 23.77 | 0.34 | 1.45 | 23.69 | 23.95 | 23.41 | 618113 |
| 1777329600 | 23.43 | -0.33 | -1.39 | 23.58 | 23.97 | 23.385 | 674242 |
| 1777070400 | 23.76 | 0.39 | 1.67 | 23.24 | 23.85 | 23.15 | 461166 |
| 1776984000 | 23.37 | -0.15 | -0.64 | 23.51 | 23.64 | 23.19 | 636629 |
| 1776897600 | 23.52 | -0.02 | -0.08 | 23.5 | 23.54 | 23.27 | 601236 |
| 1776811200 | 23.54 | 0.19 | 0.81 | 23.38 | 23.59 | 23.24 | 668964 |
| 1776724800 | 23.35 | 0.07 | 0.30 | 23.29 | 23.66 | 23.29 | 702910 |
| 1776465600 | 23.28 | 0.6 | 2.65 | 22.77 | 23.6 | 22.61 | 1429995 |
| 1776379200 | 22.68 | -0.08 | -0.35 | 22.71 | 23.1 | 22.37 | 910919 |
| 1776292800 | 22.76 | 0.22 | 0.98 | 22.53 | 22.95 | 22.19 | 436930 |
| 1776206400 | 22.54 | -0.13 | -0.57 | 22.57 | 22.87 | 22.48 | 458087 |
| 1776120000 | 22.67 | -0.16 | -0.70 | 22.63 | 22.77 | 22.36 | 651819 |
| 1775860800 | 22.83 | -0.26 | -1.13 | 23.02 | 23.25 | 22.73 | 765149 |
| 1775774400 | 23.09 | -0.15 | -0.65 | 23.14 | 23.4202 | 22.94 | 1018604 |
| 1775688000 | 23.24 | 0.35 | 1.53 | 23.31 | 23.42 | 23.115 | 1032241 |
| 1775601600 | 22.89 | 0.08 | 0.35 | 22.96 | 23.32 | 22.77 | 1001688 |
| 1775515200 | 22.81 | 0.62 | 2.79 | 22 | 22.855 | 22 | 608804 |
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.
