Premium
SPX Technologies Inc (SPXC)
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 | -19.29 | -8.25452522573 | 233.69 | 235.45 | 213.05 | 561272 | 221.33375646 | CS |
| 4 | -12.81 | -5.63795607588 | 227.21 | 251.08 | 213.05 | 1083223 | 233.3316236 | CS |
| 12 | -5.6 | -2.54545454545 | 220 | 251.08 | 191.24 | 749695 | 223.18606465 | CS |
| 26 | 5.67 | 2.71642792124 | 208.73 | 251.08 | 182.985 | 576376 | 219.42560277 | CS |
| 52 | 43.22 | 25.2482766678 | 171.18 | 251.08 | 169.1836 | 505245 | 210.34962182 | CS |
| 156 | 133.65 | 165.510835913 | 80.75 | 251.08 | 76.61 | 333487 | 170.6941399 | CS |
| 260 | 151.45 | 240.58776807 | 62.95 | 251.08 | 41.66 | 274961 | 140.8629978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 213.56 | -5.27 | -2.41 | 215.46 | 218.815 | 213.05 | 782045 |
| 1783464000 | 218.83 | -13.36 | -5.75 | 228.02 | 228.99 | 216.42 | 557775 |
| 1783377600 | 232.19 | 4.45 | 1.95 | 230.37 | 234.78 | 229.12 | 376761 |
| 1783032000 | 227.74 | -3.98 | -1.72 | 233.69 | 235.45 | 221.86 | 528508 |
| 1782945600 | 231.72 | -13.45 | -5.49 | 242.71 | 242.915 | 231.53 | 545943 |
| 1782859200 | 245.17 | 6.96 | 2.92 | 239.5 | 245.92 | 236.94 | 650324 |
| 1782772800 | 238.21 | 6.34 | 2.73 | 236 | 239.25 | 231.92 | 740070 |
| 1782513600 | 231.87 | -12.69 | -5.19 | 242.99 | 247.64 | 229.58 | 7708938 |
| 1782427200 | 244.56 | 7.34 | 3.09 | 241.1 | 251.08 | 239.4 | 874551 |
| 1782340800 | 237.22 | 1.15 | 0.49 | 235.86 | 244 | 232.57 | 784165 |
| 1782254400 | 236.07 | -10.34 | -4.20 | 235.68 | 243.61 | 232.8501 | 595026 |
| 1782168000 | 246.41 | 3.44 | 1.42 | 242 | 247.73 | 240.755 | 499558 |
| 1781822400 | 242.97 | 7.68 | 3.26 | 239.87 | 244.77 | 236.7102 | 761710 |
| 1781736000 | 235.29 | 0.49 | 0.21 | 235.87 | 241.72 | 234.88 | 499318 |
| 1781649600 | 234.8 | -2.26 | -0.95 | 237.37 | 242.8437 | 234.53 | 527979 |
| 1781563200 | 237.06 | 7.01 | 3.05 | 234.5 | 242 | 234.5 | 560276 |
| 1781304000 | 230.05 | -3.44 | -1.47 | 236.04 | 240.5 | 218.7 | 1406275 |
| 1781217600 | 233.49 | 9.86 | 4.41 | 227.21 | 235.47 | 226.34 | 1098797 |
| 1781131200 | 223.63 | -4.38 | -1.92 | 230.94 | 234.72 | 223.39 | 615857 |
| 1781044800 | 228.01 | -1.94 | -0.84 | 233.5 | 239.5802 | 217.74 | 645934 |
| 1780958400 | 229.95 | 2.15 | 0.94 | 230.95 | 235.57 | 228.29 | 470880 |
| 1780699200 | 227.8 | -8.34 | -3.53 | 232.98 | 233.95 | 225.7 | 475649 |
| 1780612800 | 236.14 | 2.06 | 0.88 | 235.23 | 237.535 | 227.7 | 574454 |
| 1780526400 | 234.08 | 4 | 1.74 | 229.99 | 244.635 | 229.99 | 913618 |
| 1780440000 | 230.08 | 9.16 | 4.15 | 221.38 | 230.18 | 218.925 | 552162 |
| 1780353600 | 220.92 | 4.26 | 1.97 | 214 | 223.08 | 212.98 | 836709 |
| 1780094400 | 216.66 | 2.84 | 1.33 | 213.6 | 219.675 | 212.215 | 824248 |
| 1780008000 | 213.82 | -1.52 | -0.71 | 214.78 | 214.78 | 208.5201 | 404837 |
| 1779921600 | 215.34 | -3.74 | -1.71 | 221.19 | 221.19 | 214.13 | 505134 |
| 1779835200 | 219.08 | 11.28 | 5.43 | 211.38 | 219.24 | 209.5305 | 614154 |
| 1779489600 | 207.8 | 2.41 | 1.17 | 206.97 | 208.695 | 201.58 | 492290 |
| 1779403200 | 205.39 | -0.16 | -0.08 | 204.09 | 207.61 | 198.955 | 516343 |
| 1779316800 | 205.55 | 9.76 | 4.98 | 197.13 | 206.03 | 195.79 | 723961 |
| 1779230400 | 195.79 | -4.68 | -2.33 | 197.12 | 198.17 | 191.24 | 616305 |
| 1779144000 | 200.47 | -0.52 | -0.26 | 200.18 | 202.315 | 196.175 | 958975 |
| 1778884800 | 200.99 | -2.51 | -1.23 | 199.59 | 203.13 | 195.32 | 524744 |
| 1778798400 | 203.5 | -0.29 | -0.14 | 205.52 | 212 | 200.01 | 550881 |
| 1778712000 | 203.79 | 4.8 | 2.41 | 198.47 | 204.41 | 197.05 | 500623 |
| 1778625600 | 198.99 | -4.25 | -2.09 | 202.06 | 202.06 | 194.52 | 390239 |
| 1778539200 | 203.24 | 0.4 | 0.20 | 201.54 | 204.875 | 199.49 | 663009 |
| 1778280000 | 202.84 | -2.43 | -1.18 | 207.08 | 209.0299 | 200.573 | 377231 |
| 1778193600 | 205.27 | -7.47 | -3.51 | 214.86 | 218 | 203.99 | 514126 |
| 1778107200 | 212.74 | 4.93 | 2.37 | 213.16 | 217.77 | 209.025 | 478617 |
| 1778020800 | 207.81 | 6.69 | 3.33 | 205.16 | 211.1 | 203.99 | 562641 |
| 1777934400 | 201.12 | -7.01 | -3.37 | 207.31 | 207.31 | 197.41 | 623174 |
| 1777675200 | 208.13 | -10.78 | -4.92 | 207.74 | 216.66 | 203.11 | 1384348 |
| 1777588800 | 218.91 | 7.55 | 3.57 | 214.42 | 220.475 | 210.14 | 879061 |
| 1777502400 | 211.36 | -5 | -2.31 | 216.19 | 218.68 | 209.45 | 370552 |
| 1777416000 | 216.36 | -6.09 | -2.74 | 220.21 | 221.155 | 213.36 | 564009 |
| 1777329600 | 222.45 | -0.37 | -0.17 | 224 | 226.845 | 220.3933 | 289580 |
| 1777070400 | 222.82 | -1.14 | -0.51 | 224.18 | 226.6166 | 221.665 | 279388 |
| 1776984000 | 223.96 | 3.34 | 1.51 | 222.48 | 227.1699 | 221.72 | 305143 |
| 1776897600 | 220.62 | 4.13 | 1.91 | 218.88 | 221.21 | 215.26 | 359948 |
| 1776811200 | 216.49 | -1.12 | -0.51 | 218.49 | 224.9 | 214.54 | 491298 |
| 1776724800 | 217.61 | -5.91 | -2.64 | 222.59 | 223.745 | 216.935 | 404032 |
| 1776465600 | 223.52 | 8.25 | 3.83 | 219.155 | 229.49 | 217.39 | 1475988 |
| 1776379200 | 215.27 | -4.72 | -2.15 | 220 | 223.77 | 214.145 | 504444 |
| 1776292800 | 219.99 | -4.83 | -2.15 | 222.68 | 224.8 | 213.72 | 830856 |
| 1776206400 | 224.82 | 3.55 | 1.60 | 221.9 | 225.06 | 219.095 | 428313 |
| 1776120000 | 221.27 | 5.3 | 2.45 | 214.82 | 221.3 | 214.2 | 461567 |
| 1775860800 | 215.97 | 0.43 | 0.20 | 216.6 | 216.6 | 212.995 | 252374 |
| 1775774400 | 215.54 | 3.32 | 1.56 | 211.13 | 217.515 | 210.5 | 407458 |
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.
