Premium
Spruce Power Holding Corporation (SPRU)
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 | -0.09 | -4.43349753695 | 2.03 | 2.4299 | 1.93 | 106814 | 2.01102159 | CS |
| 4 | -0.48 | -19.8347107438 | 2.42 | 2.6013 | 1.77 | 127846 | 2.06371606 | CS |
| 12 | -0.75 | -27.8810408922 | 2.69 | 3 | 1.77 | 66318 | 2.22420807 | CS |
| 26 | -0.57 | -22.7091633466 | 2.51 | 3.25 | 1.77 | 63992 | 2.46618788 | CS |
| 52 | -2.365 | -54.9361207898 | 4.305 | 4.89 | 1.77 | 49423 | 2.73697988 | CS |
| 156 | 0.8 | 70.1754385965 | 1.14 | 5.4 | 0.55 | 199578 | 1.29148403 | CS |
| 260 | 0.8 | 70.1754385965 | 1.14 | 5.4 | 0.55 | 199578 | 1.29148403 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 1.94 | -0.01 | -0.51 | 1.94 | 2.0099999 | 1.92 | 51367 |
| 1745534400 | 1.95 | -0.02 | -1.02 | 1.97 | 2.08 | 1.94 | 57537 |
| 1745448000 | 1.97 | -0.08 | -3.90 | 2.08 | 2.17 | 1.93 | 89648 |
| 1745361600 | 2.05 | 0.02 | 0.99 | 2.05 | 2.2599999 | 1.97 | 93661 |
| 1745275200 | 2.0299999 | -0.04 | -1.93 | 2.0299999 | 2.4299 | 1.97 | 186409 |
| 1744929600 | 2.07 | 0.05 | 2.48 | 2.0099999 | 2.09 | 2.0099999 | 26047 |
| 1744843200 | 2.02 | 0 | 0.00 | 1.99 | 2.1 | 1.98 | 53954 |
| 1744756800 | 2.02 | -0.05 | -2.42 | 2.05 | 2.1 | 1.9956 | 17152 |
| 1744670400 | 2.07 | 0.02 | 0.98 | 2.09 | 2.16 | 1.9998 | 22259 |
| 1744411200 | 2.05 | -0.07 | -3.30 | 2.11 | 2.16 | 2.02 | 33897 |
| 1744324800 | 2.12 | 0.02 | 0.95 | 2.05 | 2.2 | 2.0212 | 56038 |
| 1744238400 | 2.1 | 0.19 | 9.95 | 1.89 | 2.18 | 1.89 | 115628 |
| 1744152000 | 1.91 | -0.09 | -4.50 | 2.0099999 | 2.14 | 1.91 | 92130 |
| 1744065600 | 2 | 0.11 | 5.82 | 1.8 | 2.08 | 1.77 | 136353 |
| 1743806400 | 1.89 | -0.2 | -9.57 | 2.05 | 2.085 | 1.89 | 123560 |
| 1743720000 | 2.09 | -0.03 | -1.42 | 2.06 | 2.24 | 1.99 | 1039976 |
| 1743633600 | 2.12 | 0 | 0.00 | 2.08 | 2.23 | 2.0301 | 167028 |
| 1743547200 | 2.12 | -0.29 | -12.03 | 2.34 | 2.34 | 2.08 | 56135 |
| 1743460800 | 2.41 | -0.06 | -2.43 | 2.41 | 2.465 | 2.325 | 36806 |
| 1743201600 | 2.47 | 0.03 | 1.23 | 2.42 | 2.6013 | 2.42 | 24877 |
| 1743115200 | 2.44 | -0.05 | -2.01 | 2.45 | 2.8 | 2.41 | 83618 |
| 1743028800 | 2.49 | -0.08 | -3.11 | 2.65 | 2.9208 | 2.41 | 105893 |
| 1742942400 | 2.57 | 0.09 | 3.63 | 2.45 | 2.77 | 2.42 | 89226 |
| 1742856000 | 2.48 | 0.07 | 2.90 | 2.42 | 2.58 | 2.42 | 38500 |
| 1742596800 | 2.41 | -0.16 | -6.23 | 2.52 | 2.64 | 2.41 | 22702 |
| 1742510400 | 2.57 | 0.01 | 0.39 | 2.57 | 2.6885 | 2.5 | 39361 |
| 1742424000 | 2.56 | 0.09 | 3.64 | 2.46 | 2.82 | 2.4297 | 72925 |
| 1742337600 | 2.47 | 0 | 0.00 | 2.45 | 2.6132 | 2.45 | 18142 |
| 1742251200 | 2.47 | -0.1 | -3.89 | 2.5299999 | 2.77 | 2.42 | 63833 |
| 1741992000 | 2.57 | 0.13 | 5.33 | 2.44 | 2.61 | 2.44 | 16947 |
| 1741905600 | 2.44 | 0.02 | 0.83 | 2.39 | 2.64 | 2.39 | 41839 |
| 1741819200 | 2.42 | -0.02 | -0.82 | 2.44 | 2.55 | 2.37 | 27400 |
| 1741732800 | 2.44 | 0.05 | 2.09 | 2.38 | 2.5 | 2.38 | 8787 |
| 1741646400 | 2.39 | -0.13 | -5.16 | 2.5299999 | 2.6899 | 2.39 | 64952 |
| 1741390800 | 2.52 | 0.05 | 2.02 | 2.46 | 3 | 2.4101 | 93155 |
| 1741304400 | 2.47 | -0.15 | -5.73 | 2.57 | 2.7167 | 2.4 | 26635 |
| 1741218000 | 2.62 | 0.13 | 5.22 | 2.44 | 2.7104 | 2.3916 | 32551 |
| 1741131600 | 2.49 | 0.08 | 3.32 | 2.37 | 2.59 | 2.36 | 20873 |
| 1741045200 | 2.41 | -0.04 | -1.63 | 2.42 | 2.5654 | 2.4 | 31294 |
| 1740786000 | 2.45 | 0.05 | 2.08 | 2.43 | 2.5299999 | 2.3702 | 31353 |
| 1740699600 | 2.4 | -0.02 | -0.83 | 2.38 | 2.45 | 2.38 | 17387 |
| 1740613200 | 2.42 | -0.01 | -0.41 | 2.41 | 2.465 | 2.39 | 36012 |
| 1740526800 | 2.43 | -0.06 | -2.41 | 2.48 | 2.5226 | 2.4 | 33115 |
| 1740440400 | 2.49 | -0.03 | -1.19 | 2.49 | 2.5484 | 2.46 | 29452 |
| 1740181200 | 2.52 | -0.02 | -0.79 | 2.52 | 2.6 | 2.48 | 30310 |
| 1740094800 | 2.54 | 0.02 | 0.79 | 2.5099999 | 2.59 | 2.5099999 | 18377 |
| 1740008400 | 2.52 | -0.03 | -1.18 | 2.56 | 2.65 | 2.52 | 14426 |
| 1739922000 | 2.55 | 0.02 | 0.79 | 2.5 | 2.64 | 2.5 | 33833 |
| 1739576400 | 2.5299999 | 0.02 | 0.80 | 2.49 | 2.64 | 2.485 | 34408 |
| 1739490000 | 2.5099999 | 0.05 | 2.03 | 2.48 | 2.5993 | 2.45 | 34632 |
| 1739403600 | 2.46 | -0.07 | -2.77 | 2.5 | 2.58 | 2.4405 | 14400 |
| 1739317200 | 2.5299999 | 0 | 0.00 | 2.5299999 | 2.54 | 2.5 | 17996 |
| 1739230800 | 2.5299999 | -0.01 | -0.39 | 2.55 | 2.5973 | 2.5299999 | 14603 |
| 1738971600 | 2.54 | 0 | 0.00 | 2.5 | 2.6 | 2.5 | 9123 |
| 1738885200 | 2.54 | -0.06 | -2.31 | 2.6 | 2.67 | 2.5299999 | 19691 |
| 1738798800 | 2.6 | 0.03 | 1.17 | 2.61 | 2.7282 | 2.52 | 32042 |
| 1738712400 | 2.57 | -0.03 | -1.15 | 2.7 | 2.7 | 2.52 | 38023 |
| 1738626000 | 2.6 | -0.03 | -1.14 | 2.54 | 2.66 | 2.54 | 23662 |
| 1738366800 | 2.63 | -0.03 | -1.13 | 2.6508 | 2.765 | 2.62 | 16961 |
| 1738280400 | 2.66 | 0.03 | 1.14 | 2.61 | 2.75 | 2.61 | 22987 |
| 1738194000 | 2.63 | -0.04 | -1.50 | 2.64 | 2.7599999 | 2.6 | 36074 |
| 1738107600 | 2.67 | -0.04 | -1.48 | 2.7 | 2.74 | 2.65 | 21801 |
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
