Premium
Spire Inc (SR-A)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 24.38 | 0.04 | 0.16 | 24.41 | 24.4499 | 24.3394 | 10283 |
| 1741819200 | 24.34 | 0.06 | 0.25 | 24.29 | 24.4 | 24.26 | 5618 |
| 1741732800 | 24.28 | -0.04 | -0.16 | 24.3 | 24.41 | 24.26 | 10258 |
| 1741646400 | 24.32 | -0.1 | -0.41 | 24.42 | 24.55 | 24.32 | 15296 |
| 1741390800 | 24.42 | -0.1 | -0.41 | 24.6 | 24.68 | 24.41 | 9485 |
| 1741304400 | 24.52 | -0.09 | -0.37 | 24.59 | 24.68 | 24.5101 | 12329 |
| 1741218000 | 24.61 | 0.04 | 0.16 | 24.68 | 24.68 | 24.55 | 7851 |
| 1741131600 | 24.57 | -0.15 | -0.61 | 24.75 | 24.75 | 24.54 | 3932 |
| 1741045200 | 24.72 | 0.05 | 0.20 | 24.734 | 24.84 | 24.67 | 8668 |
| 1740786000 | 24.67 | -0.01 | -0.04 | 24.83 | 24.85 | 24.67 | 15339 |
| 1740699600 | 24.68 | -0.08 | -0.32 | 24.75 | 24.79 | 24.66 | 12853 |
| 1740613200 | 24.76 | 0 | 0.00 | 24.75 | 24.85 | 24.6609 | 19670 |
| 1740526800 | 24.76 | 0.26 | 1.06 | 24.69 | 24.88 | 24.55 | 52068 |
| 1740440400 | 24.5 | 0.08 | 0.33 | 24.4 | 24.52 | 24.4 | 5699 |
| 1740181200 | 24.42 | 0.04 | 0.16 | 24.32 | 24.5 | 24.32 | 6777 |
| 1740094800 | 24.38 | 0.01 | 0.04 | 24 | 24.4845 | 24 | 14713 |
| 1740008400 | 24.37 | -0.05 | -0.20 | 24.5 | 24.52 | 24.3 | 18338 |
| 1739922000 | 24.42 | -0.13 | -0.53 | 24.6 | 24.6385 | 24.4 | 21379 |
| 1739576400 | 24.55 | 0.14 | 0.57 | 24.46 | 24.5899 | 24.25 | 12656 |
| 1739490000 | 24.41 | 0.11 | 0.45 | 24.35 | 24.5412 | 24.35 | 6159 |
| 1739403600 | 24.3 | -0.16 | -0.65 | 24.39 | 24.39 | 24.25 | 10782 |
| 1739317200 | 24.46 | -0.03 | -0.12 | 24.52 | 24.52 | 24.45 | 5431 |
| 1739230800 | 24.49 | 0.06 | 0.25 | 24 | 24.55 | 24 | 11057 |
| 1738971600 | 24.43 | -0.08 | -0.33 | 24.5 | 24.5399 | 24.41 | 11002 |
| 1738885200 | 24.51 | 0.01 | 0.04 | 24.51 | 24.53 | 24.43 | 6857 |
| 1738798800 | 24.5 | 0.16 | 0.66 | 24.38 | 24.5485 | 24.38 | 5746 |
| 1738712400 | 24.34 | 0.02 | 0.08 | 24.3 | 24.467 | 24.3 | 10990 |
| 1738626000 | 24.32 | -0.03 | -0.12 | 24.4 | 24.57 | 24.32 | 11033 |
| 1738366800 | 24.35 | -0.31 | -1.26 | 24.56 | 24.7 | 24.35 | 35097 |
| 1738280400 | 24.66 | 0.06 | 0.24 | 24.6462 | 24.75 | 24.62 | 83801 |
| 1738194000 | 24.6 | -0.1 | -0.40 | 24.7 | 24.7 | 24.54 | 50640 |
| 1738107600 | 24.6999 | 0.03 | 0.12 | 24.61 | 24.7 | 24.6 | 33004 |
| 1738021200 | 24.67 | 0.15 | 0.61 | 24.4 | 24.67 | 24.3501 | 20889 |
| 1737762000 | 24.52 | -0.14 | -0.57 | 24.27 | 24.6251 | 24.2001 | 49362 |
| 1737675600 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 0 |
| 1737589200 | 24.66 | -0.05 | -0.20 | 24.72 | 24.79 | 24.66 | 16724 |
| 1737502800 | 24.71 | 0.14 | 0.57 | 24.73 | 24.8 | 24.65 | 19029 |
| 1737157200 | 24.57 | -0.03 | -0.12 | 24.7 | 24.7 | 24.55 | 8628 |
| 1737070800 | 24.6 | 0.02 | 0.08 | 24.51 | 24.73 | 24.51 | 12728 |
| 1736984400 | 24.58 | 0.33 | 1.36 | 24.47 | 24.71 | 24.43 | 10889 |
| 1736898000 | 24.25 | 0.05 | 0.21 | 24.2 | 24.34 | 24.2 | 10318 |
| 1736811600 | 24.2 | 0 | 0.00 | 24.12 | 24.2481 | 24.03 | 38142 |
| 1736552400 | 24.2 | -0.15 | -0.62 | 24.29 | 24.36 | 24.02 | 42990 |
| 1736379600 | 24.35 | -0.16 | -0.65 | 24.49 | 24.56 | 24.3 | 31333 |
| 1736293200 | 24.51 | -0.22 | -0.89 | 24.77 | 24.77 | 24.43 | 26812 |
| 1736206800 | 24.73 | -0.12 | -0.48 | 24.85 | 24.85 | 24.5924 | 23685 |
| 1735947600 | 24.85 | 0.04 | 0.16 | 24.81 | 24.95 | 24.81 | 29105 |
| 1735861200 | 24.81 | 0.06 | 0.24 | 24.84 | 24.93 | 24.65 | 22088 |
| 1735688400 | 24.75 | 0.2 | 0.81 | 25.35 | 25.35 | 24.46 | 254953 |
| 1735602000 | 24.55 | 0.19 | 0.78 | 24 | 24.59 | 24 | 29778 |
| 1735342800 | 24.36 | -0.06 | -0.25 | 24.32 | 24.4799 | 24.32 | 19538 |
| 1735256400 | 24.42 | 0.03 | 0.12 | 23.57 | 24.494 | 23.57 | 11737 |
| 1735077840 | 24.39 | -0.05 | -0.20 | 24.41 | 24.5 | 24.35 | 16998 |
| 1734997200 | 24.44 | -0.06 | -0.24 | 24.46 | 24.53 | 24 | 19929 |
| 1734738000 | 24.5 | 0.1 | 0.41 | 24.43 | 24.59 | 24.43 | 12133 |
| 1734651600 | 24.4 | -0.01 | -0.04 | 24.34 | 24.5057 | 24.2 | 27070 |
| 1734565200 | 24.41 | -0.13 | -0.53 | 24.5 | 24.62 | 24.3348 | 30174 |
| 1734478800 | 24.54 | 0 | 0.00 | 24.59 | 24.6299 | 24.5116 | 20349 |
| 1734392400 | 24.54 | 0.04 | 0.16 | 24.22 | 24.66 | 24.22 | 20470 |
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
