Premium
Spie (4SP)
TG
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 | -3.76 | -7.24470134875 | 51.9 | 53.35 | 48.1 | 973 | 51.18738443 | DE |
| 4 | -1.2 | -2.43210376976 | 49.34 | 53.35 | 48.1 | 922 | 50.4327049 | DE |
| 12 | 0.62 | 1.30471380471 | 47.52 | 53.35 | 45.16 | 654 | 49.49817508 | DE |
| 26 | -1.08 | -2.19422998781 | 49.22 | 53.35 | 41.619999 | 827 | 48.40516739 | DE |
| 52 | 0.46 | 0.964765100671 | 47.68 | 54.4 | 41.42 | 824 | 48.20795875 | DE |
| 156 | 20.48 | 74.0419378163 | 27.66 | 54.4 | 23.9 | 618 | 41.59339484 | DE |
| 260 | 20.48 | 74.0419378163 | 27.66 | 54.4 | 23.9 | 618 | 41.59339484 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 48.28 | -0.54 | -1.11 | 48.62 | 48.72 | 48.1 | 583 |
| 1783628700 | 48.82 | -1 | -2.01 | 49.94 | 50.25 | 48.72 | 1220 |
| 1783542300 | 49.82 | -1.33 | -2.60 | 51.15 | 51.15 | 49.26 | 695 |
| 1783455900 | 51.15 | -1.55 | -2.94 | 52.55 | 53.1 | 51.15 | 336 |
| 1783369500 | 52.7 | 0.1 | 0.19 | 52.8 | 53.35 | 52.65 | 1557 |
| 1783110300 | 52.6 | 2.8 | 5.62 | 51.9 | 53.25 | 51.9 | 1059 |
| 1783023900 | 49.8 | -0.3 | -0.60 | 50.05 | 50.15 | 49.42 | 653 |
| 1782937500 | 50.1 | -0.5 | -0.99 | 50.5 | 50.5 | 50.1 | 26 |
| 1782851100 | 50.6 | 0 | 0.00 | 50.4 | 50.65 | 50.2 | 19 |
| 1782764700 | 50.6 | -0.45 | -0.88 | 51.5 | 51.5 | 49.64 | 363 |
| 1782505500 | 51.05 | -0.9 | -1.73 | 51.2 | 51.7 | 51.05 | 1624 |
| 1782419100 | 51.95 | 1.4 | 2.77 | 50.85 | 52 | 50.7 | 1556 |
| 1782332700 | 50.55 | 0.25 | 0.50 | 50.8 | 50.8 | 49.66 | 202 |
| 1782246300 | 50.3 | -0.55 | -1.08 | 50.5 | 51.25 | 50.2 | 1365 |
| 1782159900 | 50.85 | 1.07 | 2.15 | 49.78 | 50.95 | 49.18 | 409 |
| 1781900700 | 49.78 | -0.97 | -1.91 | 50.45 | 50.7 | 49.76 | 673 |
| 1781814300 | 50.75 | 0.65 | 1.30 | 50.15 | 50.75 | 49.7 | 371 |
| 1781727900 | 50.1 | 0.16 | 0.32 | 49.92 | 50.7 | 49.92 | 442 |
| 1781641500 | 49.94 | 0.74 | 1.50 | 49.42 | 50.3 | 49.32 | 1653 |
| 1781555100 | 49.2 | 0.36 | 0.74 | 49.52 | 50.5 | 49 | 3668 |
| 1781295900 | 48.84 | -0.4 | -0.81 | 49.34 | 49.4 | 48.62 | 557 |
| 1781209500 | 49.24 | 1.66 | 3.49 | 47.52 | 49.24 | 47.4 | 310 |
| 1781123100 | 47.58 | 1.12 | 2.41 | 47.3 | 47.84 | 46.8 | 743 |
| 1781036700 | 46.46 | -1.14 | -2.39 | 47.58 | 48.62 | 46.46 | 139 |
| 1780950300 | 47.6 | -0.88 | -1.82 | 47.8 | 48.1 | 47.46 | 366 |
| 1780691100 | 48.48 | -0.06 | -0.12 | 48.82 | 49.04 | 48.48 | 335 |
| 1780604700 | 48.54 | -0.3 | -0.61 | 48.82 | 49 | 48.46 | 21 |
| 1780518300 | 48.84 | -0.44 | -0.89 | 49.3 | 49.56 | 48.68 | 90 |
| 1780431900 | 49.28 | 0.2 | 0.41 | 49.68 | 49.68 | 49.12 | 417 |
| 1780345500 | 49.08 | -0.12 | -0.24 | 49.32 | 49.84 | 48.96 | 590 |
| 1780086300 | 49.2 | 0.18 | 0.37 | 48.88 | 49.36 | 48.88 | 1050 |
| 1779999900 | 49.02 | -0.18 | -0.37 | 48.74 | 49.2 | 48.48 | 201 |
| 1779913500 | 49.2 | 0.2 | 0.41 | 48.98 | 49.52 | 48.98 | 97 |
| 1779827100 | 49 | -0.74 | -1.49 | 49.48 | 49.86 | 49 | 174 |
| 1779740700 | 49.74 | 1.2 | 2.47 | 49.56 | 49.8 | 49.48 | 288 |
| 1779481500 | 48.54 | 0.78 | 1.63 | 48.16 | 48.88 | 48.1 | 435 |
| 1779395100 | 47.76 | -0.4 | -0.83 | 48.5 | 48.58 | 47.18 | 179 |
| 1779308700 | 48.16 | 1.8 | 3.88 | 46.32 | 48.16 | 46.32 | 206 |
| 1779222300 | 46.36 | -0.7 | -1.49 | 47.2 | 47.78 | 46.3 | 452 |
| 1779135900 | 47.06 | -0.88 | -1.84 | 47.3 | 47.88 | 47.02 | 460 |
| 1778876700 | 47.94 | -0.2 | -0.42 | 47.96 | 48.46 | 47.62 | 306 |
| 1778790300 | 48.14 | -0.64 | -1.31 | 48.88 | 48.88 | 48.14 | 280 |
| 1778703900 | 48.78 | -0.1 | -0.20 | 49.26 | 49.28 | 48.5 | 237 |
| 1778617500 | 48.88 | -0.16 | -0.33 | 49.12 | 49.24 | 48.88 | 257 |
| 1778531100 | 49.04 | -1.76 | -3.46 | 49.46 | 49.88 | 48.82 | 1596 |
| 1778271900 | 50.8 | -0.1 | -0.20 | 50.35 | 50.8 | 50.35 | 77 |
| 1778185500 | 50.9 | -0.7 | -1.36 | 52.05 | 52.05 | 50.9 | 899 |
| 1778099100 | 51.6 | 1.5 | 2.99 | 50.2 | 52.3 | 49.84 | 859 |
| 1778012700 | 50.1 | 1.18 | 2.41 | 48.78 | 50.1 | 48.78 | 1032 |
| 1777926300 | 48.92 | -0.3 | -0.61 | 49.58 | 49.64 | 48.74 | 459 |
| 1777580700 | 49.22 | 0.82 | 1.69 | 48.44 | 49.38 | 48.02 | 13 |
| 1777494300 | 48.4 | 0.14 | 0.29 | 48.78 | 49.1 | 48.4 | 973 |
| 1777407900 | 48.26 | -0.7 | -1.43 | 48.88 | 48.98 | 48.24 | 1030 |
| 1777321500 | 48.96 | 1.14 | 2.38 | 48.28 | 49.76 | 47.66 | 1631 |
| 1777062300 | 47.82 | 2.18 | 4.78 | 46.5 | 49.34 | 46.32 | 843 |
| 1776975900 | 45.64 | -0.02 | -0.04 | 45.78 | 45.9 | 45.16 | 37 |
| 1776889500 | 45.66 | -1.02 | -2.19 | 46.98 | 46.98 | 45.66 | 416 |
| 1776803100 | 46.68 | -0.22 | -0.47 | 47.34 | 47.52 | 46.14 | 798 |
| 1776716700 | 46.9 | -1.32 | -2.74 | 47.82 | 47.82 | 46.86 | 353 |
| 1776457500 | 48.22 | 0.58 | 1.22 | 47.52 | 48.4 | 46.4 | 1502 |
| 1776371100 | 47.64 | 0.5 | 1.06 | 47.68 | 47.72 | 47.2 | 191 |
| 1776284700 | 47.14 | -0.4 | -0.84 | 47.6 | 47.6 | 47 | 1300 |
| 1776198300 | 47.54 | 0.2 | 0.42 | 46.96 | 47.62 | 46.96 | 441 |
| 1776111900 | 47.34 | -0.56 | -1.17 | 47.42 | 47.42 | 46.94 | 169 |
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.
