Premium
Spartan Delta Corp (4YJ0)
TG
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 | 0.07 | 3.68421052632 | 1.9 | 1.9 | 1.88 | 15 | 1.8862069 | DE |
| 4 | -0.53 | -21.2 | 2.5 | 2.58 | 1.88 | 823 | 2.0489596 | DE |
| 12 | -0.13 | -6.19047619048 | 2.1 | 2.78 | 1.88 | 2205 | 2.45816837 | DE |
| 26 | -0.55 | -21.8253968254 | 2.52 | 2.78 | 1.88 | 1760 | 2.43457784 | DE |
| 52 | -0.37 | -15.811965812 | 2.34 | 2.88 | 1.88 | 1291 | 2.48311427 | DE |
| 156 | -0.83 | -29.6428571429 | 2.8 | 3.08 | 1.88 | 1085 | 2.44874167 | DE |
| 260 | -0.83 | -29.6428571429 | 2.8 | 3.08 | 1.88 | 1085 | 2.44874167 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741901220 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741814820 | 1.88 | -0.02 | -1.05 | 1.88 | 1.88 | 1.88 | 20 |
| 1741728420 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 9 |
| 1741642020 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741382820 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741296420 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1741210020 | 1.9 | -0.03 | -1.55 | 1.9 | 1.9 | 1.9 | 75 |
| 1741123620 | 1.93 | -0.15 | -7.21 | 1.97 | 1.97 | 1.93 | 2645 |
| 1741037220 | 2.08 | -0.06 | -2.80 | 2.08 | 2.08 | 2.08 | 2400 |
| 1740778020 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1740691620 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1740605220 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1740518820 | 2.14 | -0.44 | -17.05 | 2.14 | 2.14 | 2.14 | 1100 |
| 1740432420 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1740173220 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 1740086820 | 2.58 | 0.08 | 3.20 | 2.58 | 2.58 | 2.58 | 60 |
| 1740000420 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1739914020 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 275 |
| 1739827620 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1739568420 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1739482020 | 2.52 | 0.14 | 5.88 | 2.52 | 2.52 | 2.52 | 2550 |
| 1739395620 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1739309220 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1739222820 | 2.38 | -0.06 | -2.46 | 2.44 | 2.44 | 2.38 | 3200 |
| 1738963620 | 2.44 | -0.06 | -2.40 | 2.46 | 2.46 | 2.44 | 13887 |
| 1738877220 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 1450 |
| 1738790820 | 2.5 | -0.04 | -1.57 | 2.56 | 2.56 | 2.5 | 3850 |
| 1738704420 | 2.54 | 0.06 | 2.42 | 2.54 | 2.54 | 2.54 | 21 |
| 1738618020 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1738358820 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1738272420 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1738186020 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1738099620 | 2.48 | -0.16 | -6.06 | 2.48 | 2.48 | 2.48 | 2800 |
| 1738013220 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1737754020 | 2.64 | -0.04 | -1.49 | 2.64 | 2.64 | 2.64 | 1153 |
| 1737667620 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737581220 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737494820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737408420 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737149220 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1737062820 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1736976420 | 2.68 | -0.02 | -0.74 | 2.68 | 2.68 | 2.68 | 3770 |
| 1736890020 | 2.7 | -0.06 | -2.17 | 2.68 | 2.7 | 2.68 | 6692 |
| 1736803620 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.7599999 | 2.7599999 | 100 |
| 1736544420 | 2.7799999 | 0.12 | 4.51 | 2.7799999 | 2.7799999 | 2.7799999 | 1954 |
| 1736458020 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1736371620 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1736285220 | 2.66 | 0.5 | 23.15 | 2.66 | 2.66 | 2.66 | 1900 |
| 1736198820 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1735939620 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1735853220 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1735594020 | 2.16 | -0.02 | -0.92 | 2.14 | 2.16 | 2.14 | 815 |
| 1735334820 | 2.18 | 0.08 | 3.81 | 2.18 | 2.18 | 2.18 | 1005 |
| 1734989220 | 2.1 | 0.08 | 3.96 | 2.1 | 2.1 | 2.1 | 1200 |
| 1734730020 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1734643620 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1734557220 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1734470820 | 2.02 | -0.1 | -4.72 | 1.99 | 2.02 | 1.99 | 2937 |
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
