Premium
SPX Technologies Inc (SPXC)
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 | -3.15 | -2.29240957718 | 137.41 | 138.685 | 130.58 | 302657 | 133.89738187 | CS |
| 4 | -17.51 | -11.537194439 | 151.77 | 159 | 130.58 | 344591 | 140.61229291 | CS |
| 12 | -7.78 | -5.47733032948 | 142.04 | 159 | 130.58 | 308223 | 144.35836049 | CS |
| 26 | -16.91 | -11.1860818946 | 151.17 | 183.83 | 130.58 | 274367 | 153.25487216 | CS |
| 52 | 17.72 | 15.2050798009 | 116.54 | 183.83 | 115.27 | 268213 | 145.78190104 | CS |
| 156 | 85.34 | 174.448078496 | 48.92 | 183.83 | 41.66 | 226561 | 101.50577486 | CS |
| 260 | 102.86 | 327.579617834 | 31.4 | 183.83 | 25.5 | 218092 | 81.77036955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 134.26 | 2.84 | 2.16 | 133.83 | 135.83 | 132.72999 | 197753 |
| 1741905600 | 131.41999 | -2.44 | -1.82 | 134.09 | 134.49 | 130.58 | 196554 |
| 1741819200 | 133.86 | 0.25 | 0.19 | 136.22 | 138.33009 | 133.385 | 342168 |
| 1741732800 | 133.61 | 0.85 | 0.64 | 133.72 | 137.645 | 132.345 | 331200 |
| 1741646400 | 132.76 | -4.17 | -3.05 | 134.12 | 134.835 | 131.41999 | 325219 |
| 1741390800 | 136.93 | -0.74 | -0.54 | 137.41 | 138.685 | 133.165 | 323795 |
| 1741304400 | 137.66999 | -3.36 | -2.38 | 137.84 | 141.03 | 136.94 | 230149 |
| 1741218000 | 141.03 | 3.81 | 2.78 | 138.31 | 141.68 | 138.04 | 206496 |
| 1741131600 | 137.22 | -1.38 | -1.00 | 136.16 | 140.37 | 132.99 | 322203 |
| 1741045200 | 138.6 | -7.05 | -4.84 | 146.55 | 146.55 | 137.69999 | 405439 |
| 1740786000 | 145.65 | 1.71 | 1.19 | 143.85 | 146.215 | 141.82 | 574180 |
| 1740699600 | 143.94 | -7.27 | -4.81 | 149.9 | 151.27 | 142.21 | 459739 |
| 1740613200 | 151.21 | 14.87 | 10.91 | 148.4 | 159 | 148.38999 | 564188 |
| 1740526800 | 136.34 | 2.78 | 2.08 | 134.41 | 137.63 | 132.44999 | 358580 |
| 1740440400 | 133.56 | -6.74 | -4.80 | 141.04 | 141.69999 | 133.31 | 598060 |
| 1740181200 | 140.3 | -6.37 | -4.34 | 148.32 | 148.57 | 139.88999 | 315194 |
| 1740094800 | 146.66999 | -2.46 | -1.65 | 148.81 | 149.16999 | 145.4563 | 306924 |
| 1740008400 | 149.13 | -2.13 | -1.41 | 149.02 | 150.47 | 147.3985 | 376130 |
| 1739922000 | 151.26 | 2.27 | 1.52 | 149.12 | 151.29 | 148.2398 | 166532 |
| 1739576400 | 148.99 | -2.37 | -1.57 | 151.77 | 152.69999 | 147.94999 | 151363 |
| 1739490000 | 151.36 | 1.04 | 0.69 | 151.02 | 152.69999 | 148.15 | 206441 |
| 1739403600 | 150.32 | -3.58 | -2.33 | 150 | 152.19999 | 148.915 | 282766 |
| 1739317200 | 153.9 | -0.32 | -0.21 | 153.07 | 154.22 | 151.82 | 263960 |
| 1739230800 | 154.22 | 3.2 | 2.12 | 152.04 | 154.54 | 150.93 | 247633 |
| 1738971600 | 151.02 | -1.42 | -0.93 | 152.53 | 152.8255 | 149.60499 | 169541 |
| 1738885200 | 152.44 | -0.59 | -0.39 | 155.66999 | 155.66999 | 150.59 | 163679 |
| 1738798800 | 153.03 | 4.12 | 2.77 | 150.53 | 153.495 | 149.69999 | 209344 |
| 1738712400 | 148.91 | 2.61 | 1.78 | 147.63 | 149.71 | 146.12639 | 240702 |
| 1738626000 | 146.3 | -2.22 | -1.49 | 144.77 | 147.32499 | 143.06 | 503308 |
| 1738366800 | 148.52 | 1.16 | 0.79 | 146.69999 | 150.01 | 145.83009 | 297190 |
| 1738280400 | 147.36 | 2.24 | 1.54 | 148.27 | 149.54 | 145.275 | 412071 |
| 1738194000 | 145.12 | -0.33 | -0.23 | 144.65 | 146.805 | 143.36 | 267334 |
| 1738107600 | 145.44999 | 1.69 | 1.18 | 143.68 | 145.65 | 141.55 | 491838 |
| 1738021200 | 143.76 | -8.26 | -5.43 | 149.13999 | 149.94999 | 143.13 | 354916 |
| 1737762000 | 152.02 | -0.99 | -0.65 | 153.94999 | 154.38999 | 150.75 | 232865 |
| 1737675600 | 153.01 | 0 | 0.00 | 153.01 | 153.01 | 153.01 | 0 |
| 1737589200 | 153.01 | -0.79 | -0.51 | 155 | 156.05 | 152.86 | 152698 |
| 1737502800 | 153.8 | 5.3 | 3.57 | 150 | 154.91 | 150 | 191724 |
| 1737157200 | 148.5 | -0.17 | -0.11 | 151.26 | 151.26 | 147.35 | 453591 |
| 1737070800 | 148.66999 | -0.17 | -0.11 | 149.34 | 149.5 | 147.59 | 203460 |
| 1736984400 | 148.84 | 3.43 | 2.36 | 149.22999 | 150 | 147.35 | 287193 |
| 1736898000 | 145.41 | 4.91 | 3.49 | 142.78 | 145.75 | 141.84 | 352959 |
| 1736811600 | 140.5 | 2.44 | 1.77 | 135.8 | 140.96 | 135.56 | 542912 |
| 1736552400 | 138.06 | -5.14 | -3.59 | 139.69 | 141.26 | 137.165 | 390518 |
| 1736379600 | 143.19999 | 0.7 | 0.49 | 142.04 | 143.28 | 140.08 | 343030 |
| 1736293200 | 142.5 | -6.7 | -4.49 | 148.01 | 148.84 | 139.885 | 392682 |
| 1736206800 | 149.19999 | -0.79 | -0.53 | 150 | 152.27 | 147.66999 | 274035 |
| 1735947600 | 149.99 | 3.84 | 2.63 | 146.8 | 150 | 145.38999 | 201065 |
| 1735861200 | 146.15 | 0.63 | 0.43 | 146.47999 | 148 | 144.405 | 213173 |
| 1735688400 | 145.52 | 2.32 | 1.62 | 145.76 | 146.77 | 143.49 | 335750 |
| 1735602000 | 143.19999 | -2.76 | -1.89 | 144.63 | 145.84 | 141.703 | 179400 |
| 1735342800 | 145.96 | -1.7 | -1.15 | 145.97 | 147.11 | 143.22 | 133629 |
| 1735256400 | 147.66 | 0.99 | 0.67 | 145.4 | 147.94 | 145.165 | 110277 |
| 1735077840 | 146.66999 | 0.94 | 0.65 | 145.78 | 146.865 | 144.72999 | 73602 |
| 1734997200 | 145.72999 | 2.18 | 1.52 | 143.3 | 146.76499 | 142.63999 | 246729 |
| 1734738000 | 143.55 | 0.34 | 0.24 | 141.68 | 147.035 | 140.29 | 770924 |
| 1734651600 | 143.21 | -2 | -1.38 | 146.9 | 149.49 | 142.72999 | 262910 |
| 1734565200 | 145.21 | -7.82 | -5.11 | 154.91999 | 155.5 | 143.78 | 423420 |
| 1734478800 | 153.03 | -3.34 | -2.14 | 154.44 | 156.285 | 151.75 | 226972 |
| 1734392400 | 156.37 | 0.84 | 0.54 | 155.75 | 158.465 | 154.78 | 187630 |
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
