Premium
Spie (4SP)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.559999 | 1.77214873418 | 31.6 | 32.4 | 30.92 | 899 | 31.36744548 | DE |
| 4 | 2.119999 | 7.05725366178 | 30.04 | 32.4 | 28.98 | 508 | 30.92116593 | DE |
| 12 | -1.280001 | -3.8277541866 | 33.44 | 33.44 | 28.88 | 622 | 30.69431653 | DE |
| 26 | -3.020001 | -8.58442581012 | 35.18 | 37.74 | 28.88 | 482 | 32.49752345 | DE |
| 52 | 1.419999 | 4.61938516591 | 30.74 | 38.7 | 28.88 | 498 | 33.58111198 | DE |
| 156 | 4.499999 | 16.2689768619 | 27.66 | 38.7 | 23.9 | 424 | 32.77178299 | DE |
| 260 | 4.499999 | 16.2689768619 | 27.66 | 38.7 | 23.9 | 424 | 32.77178299 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738272420 | 31.94 | 0.7 | 2.24 | 31.16 | 31.98 | 31.16 | 108 |
| 1738186020 | 31.24 | -0.18 | -0.57 | 31.48 | 31.68 | 31.22 | 31 |
| 1738099620 | 31.42 | 0.08 | 0.26 | 31 | 31.6 | 31 | 598 |
| 1738013220 | 31.34 | -0.04 | -0.13 | 30.92 | 31.36 | 30.92 | 3412 |
| 1737754020 | 31.38 | 0.08 | 0.26 | 31.6 | 31.6 | 31.38 | 345 |
| 1737667620 | 31.3 | -0.1 | -0.32 | 31.4 | 31.54 | 31.3 | 65 |
| 1737581220 | 31.4 | 0.02 | 0.06 | 31.38 | 31.44 | 31.22 | 38 |
| 1737494820 | 31.38 | -0.14 | -0.44 | 31.52 | 31.56 | 31.26 | 568 |
| 1737408420 | 31.52 | -0.28 | -0.88 | 31.62 | 31.64 | 31.38 | 595 |
| 1737149220 | 31.8 | 0.6 | 1.92 | 31.44 | 31.82 | 31.44 | 130 |
| 1737062820 | 31.2 | 0.2 | 0.65 | 31.1 | 31.44 | 30.84 | 1118 |
| 1736976420 | 31 | 1.3 | 4.38 | 29.54 | 31 | 29.54 | 939 |
| 1736890020 | 29.7 | 0.72 | 2.48 | 29.52 | 29.7 | 29.52 | 159 |
| 1736803620 | 28.98 | -0.58 | -1.96 | 29.5 | 29.5 | 28.98 | 36 |
| 1736544420 | 29.56 | 0.24 | 0.82 | 29.28 | 30.04 | 29.28 | 275 |
| 1736458020 | 29.32 | -0.04 | -0.14 | 29.4 | 29.42 | 29.16 | 16 |
| 1736371620 | 29.36 | -0.1 | -0.34 | 29.2 | 29.46 | 29.2 | 179 |
| 1736285220 | 29.46 | -0.08 | -0.27 | 29.6 | 29.82 | 29.38 | 1107 |
| 1736198820 | 29.54 | 0.02 | 0.07 | 29.64 | 29.76 | 29.46 | 326 |
| 1735939620 | 29.52 | -0.2 | -0.67 | 30.04 | 30.04 | 29.52 | 110 |
| 1735853220 | 29.72 | 0.02 | 0.07 | 29.8 | 30.4 | 29.72 | 173 |
| 1735594020 | 29.7 | -0.16 | -0.54 | 29.72 | 29.72 | 29.54 | 56 |
| 1735334820 | 29.86 | 0.24 | 0.81 | 29.74 | 29.86 | 29.14 | 281 |
| 1734989220 | 29.62 | -0.02 | -0.07 | 29.56 | 29.86 | 29.38 | 138 |
| 1734730020 | 29.64 | 0.28 | 0.95 | 29.04 | 29.86 | 29.04 | 143 |
| 1734643620 | 29.36 | -0.16 | -0.54 | 29.42 | 29.42 | 29.14 | 773 |
| 1734557220 | 29.52 | -0.48 | -1.60 | 29.92 | 29.92 | 29.52 | 223 |
| 1734470820 | 30 | -0.2 | -0.66 | 29.84 | 30 | 29.76 | 532 |
| 1734384420 | 30.2 | -0.02 | -0.07 | 30.4 | 30.4 | 29.72 | 998 |
| 1734125220 | 30.22 | -0.18 | -0.59 | 30.2 | 30.32 | 30.2 | 382 |
| 1734038820 | 30.4 | 0.06 | 0.20 | 30.32 | 30.44 | 30.32 | 566 |
| 1733952420 | 30.34 | -0.46 | -1.49 | 30.78 | 30.78 | 30.34 | 226 |
| 1733866020 | 30.8 | 0.5 | 1.65 | 30.4 | 30.8 | 30.26 | 213 |
| 1733779620 | 30.3 | 0.16 | 0.53 | 30.16 | 30.54 | 30.06 | 160 |
| 1733520420 | 30.14 | 0.68 | 2.31 | 29.62 | 30.14 | 29.62 | 309 |
| 1733434020 | 29.46 | -0.02 | -0.07 | 29.4 | 29.72 | 29.4 | 117 |
| 1733347620 | 29.48 | 0 | 0.00 | 29.48 | 29.56 | 29.46 | 560 |
| 1733261220 | 29.48 | 0.24 | 0.82 | 29.28 | 29.48 | 29.1 | 300 |
| 1733174820 | 29.24 | -0.28 | -0.95 | 29.4 | 29.64 | 28.88 | 304 |
| 1732915620 | 29.52 | -0.7 | -2.32 | 30.14 | 30.14 | 29.5 | 574 |
| 1732829220 | 30.22 | 0.1 | 0.33 | 30.16 | 30.4 | 29.96 | 1714 |
| 1732742820 | 30.12 | -0.76 | -2.46 | 30.52 | 30.58 | 29.84 | 436 |
| 1732656420 | 30.88 | 0.18 | 0.59 | 30.74 | 31.02 | 30.74 | 233 |
| 1732570020 | 30.7 | 0.06 | 0.20 | 30.56 | 31 | 30.56 | 667 |
| 1732310820 | 30.64 | 0.1 | 0.33 | 30.42 | 30.64 | 30.4 | 23 |
| 1732224420 | 30.54 | -0.06 | -0.20 | 30.7 | 30.78 | 30.22 | 677 |
| 1732138020 | 30.6 | 0.46 | 1.53 | 30.04 | 30.66 | 30.04 | 125 |
| 1732051620 | 30.14 | -1.12 | -3.58 | 31.22 | 31.44 | 29.86 | 2706 |
| 1731965220 | 31.26 | 0.06 | 0.19 | 31.2 | 31.68 | 30.88 | 1822 |
| 1731705960 | 31.2 | -0.82 | -2.56 | 31.64 | 31.84 | 31.2 | 300 |
| 1731619560 | 32.02 | 1.36 | 4.44 | 30.94 | 32.02 | 30.6 | 1124 |
| 1731533160 | 30.66 | -1.18 | -3.71 | 31.62 | 31.82 | 30.66 | 4236 |
| 1731446820 | 31.84 | -1.3 | -3.92 | 32.28 | 32.52 | 31.12 | 2747 |
| 1731360420 | 33.14 | 0.14 | 0.42 | 32.92 | 33.34 | 32.92 | 132 |
| 1731101220 | 33 | -0.68 | -2.02 | 33.439999 | 33.439999 | 32.74 | 83 |
| 1731014760 | 33.68 | 0.48 | 1.45 | 33.22 | 33.68 | 33.08 | 407 |
| 1730928360 | 33.2 | -0.08 | -0.24 | 33.6 | 34.26 | 33 | 469 |
| 1730841960 | 33.28 | 0.06 | 0.18 | 33.259999 | 33.4 | 33.1 | 387 |
| 1730755560 | 33.22 | -0.02 | -0.06 | 33.299999 | 33.58 | 32.979999 | 1355 |
| 1730496360 | 33.24 | -0.06 | -0.18 | 33.299999 | 33.439999 | 33.06 | 492 |
| 1730409960 | 33.299999 | -1.64 | -4.69 | 34.479999 | 34.74 | 32.32 | 1199 |
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
