Premium
Spotify Technology SA (639)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963620 | 603 | 0 | 0.00 | 602.9 | 611.4 | 597.1 | 1728 |
| 1738877220 | 603 | 1 | 0.17 | 599 | 608.29999 | 596.1 | 2244 |
| 1738790820 | 602 | 4.8 | 0.80 | 595 | 602.6 | 581.79999 | 4515 |
| 1738704420 | 597.2 | 62.6 | 11.71 | 550 | 600.7 | 542.1 | 10757 |
| 1738618020 | 534.6 | 5.4 | 1.02 | 523.79999 | 538.6 | 516.1 | 1813 |
| 1738358820 | 529.2 | 0.7 | 0.13 | 529.7 | 540.29999 | 526.5 | 2166 |
| 1738272420 | 528.5 | 10.5 | 2.03 | 520.9 | 536 | 520.6 | 1713 |
| 1738186020 | 518 | 10.2 | 2.01 | 507.4 | 521.4 | 507.4 | 910 |
| 1738099620 | 507.8 | 18 | 3.67 | 491.4 | 513 | 490 | 1776 |
| 1738013220 | 489.8 | 2.6 | 0.53 | 480.25 | 490.95 | 456.05 | 2148 |
| 1737754020 | 487.2 | 6.3 | 1.31 | 479.7 | 487.2 | 477 | 627 |
| 1737667620 | 480.9 | 3.05 | 0.64 | 472.3 | 480.9 | 470 | 623 |
| 1737581220 | 477.85 | 12.45 | 2.68 | 483.85 | 489.6 | 475.45 | 1211 |
| 1737494820 | 465.4 | 4.35 | 0.94 | 461.05 | 479.95 | 460.45 | 785 |
| 1737408420 | 461.05 | -12.15 | -2.57 | 472.5 | 474.8 | 459.2 | 1010 |
| 1737149220 | 473.2 | -3.25 | -0.68 | 479.3 | 480 | 465.8 | 853 |
| 1737062820 | 476.45 | 0.45 | 0.09 | 476.4 | 485.5 | 476.4 | 885 |
| 1736976420 | 476 | 25.55 | 5.67 | 452.75 | 478.1 | 449.45 | 1645 |
| 1736890020 | 450.45 | 4.95 | 1.11 | 450 | 455.15 | 446.85 | 615 |
| 1736803620 | 445.5 | -7.75 | -1.71 | 445.7 | 454.5 | 438.05 | 948 |
| 1736544420 | 453.25 | -10.65 | -2.30 | 463.85 | 467.45 | 446.85 | 1111 |
| 1736458020 | 463.9 | -0.35 | -0.08 | 466.35 | 467.45 | 462.55 | 548 |
| 1736371620 | 464.25 | 18.05 | 4.05 | 447.15 | 465.55 | 447.15 | 516 |
| 1736285220 | 446.2 | -4.75 | -1.05 | 451.4 | 455.2 | 440 | 439 |
| 1736198820 | 450.95 | -2.9 | -0.64 | 454.85 | 455.1 | 444.35 | 881 |
| 1735939620 | 453.85 | 10.3 | 2.32 | 446 | 457.55 | 445 | 1304 |
| 1735853220 | 443.55 | 12.15 | 2.82 | 431.6 | 448.85 | 430.55 | 761 |
| 1735594020 | 431.4 | -4.7 | -1.08 | 435.95 | 437.05 | 431.4 | 611 |
| 1735334820 | 436.1 | -2.75 | -0.63 | 437.85 | 440 | 431.55 | 1086 |
| 1734989220 | 438.85 | -2.9 | -0.66 | 444.95 | 446.7 | 435.75 | 785 |
| 1734730020 | 441.75 | 3.2 | 0.73 | 437.05 | 444.55 | 420.65 | 2919 |
| 1734643620 | 438.55 | 6.05 | 1.40 | 427.5 | 439.9 | 424 | 1634 |
| 1734557220 | 432.5 | -19.5 | -4.31 | 453.05 | 456.15 | 432.1 | 1744 |
| 1734470820 | 452 | -11.2 | -2.42 | 459.6 | 468.15 | 449.8 | 1084 |
| 1734384420 | 463.2 | 2.8 | 0.61 | 461.7 | 467.3 | 455.05 | 1136 |
| 1734125220 | 460.4 | 0.25 | 0.05 | 459.15 | 463.95 | 453.7 | 760 |
| 1734038820 | 460.15 | 6.45 | 1.42 | 451.5 | 463.95 | 449.75 | 1156 |
| 1733952420 | 453.7 | 6.4 | 1.43 | 447.35 | 455.9 | 447.35 | 1392 |
| 1733866020 | 447.3 | -9.65 | -2.11 | 458 | 463.3 | 442.9 | 1239 |
| 1733779620 | 456.95 | -14.55 | -3.09 | 474.65 | 474.95 | 454.75 | 1902 |
| 1733520420 | 471.5 | 5.1 | 1.09 | 468.6 | 471.5 | 461.25 | 1256 |
| 1733434020 | 466.4 | -10.8 | -2.26 | 475.15 | 479.95 | 454.3 | 1419 |
| 1733347620 | 477.2 | 8.1 | 1.73 | 468.5 | 480.3 | 468.15 | 1269 |
| 1733261220 | 469.1 | 13.8 | 3.03 | 456.4 | 469.95 | 453.55 | 1708 |
| 1733174820 | 455.3 | 6.5 | 1.45 | 450.15 | 460.5 | 448.05 | 1634 |
| 1732915620 | 448.8 | -5.3 | -1.17 | 454.1 | 454.7 | 448.75 | 837 |
| 1732829220 | 454.1 | 4.1 | 0.91 | 450.05 | 458.05 | 450.05 | 241 |
| 1732742820 | 450 | -5.75 | -1.26 | 456 | 458.75 | 449.2 | 1072 |
| 1732656420 | 455.75 | -3.65 | -0.79 | 457 | 460.45 | 453.55 | 901 |
| 1732570020 | 459.4 | 2.55 | 0.56 | 458.7 | 461.95 | 445.05 | 1408 |
| 1732310820 | 456.85 | 7.05 | 1.57 | 447.65 | 460.9 | 444 | 1394 |
| 1732224420 | 449.8 | 2.85 | 0.64 | 445.8 | 451.25 | 442.65 | 922 |
| 1732138020 | 446.95 | 8.1 | 1.85 | 443.15 | 447.9 | 438.6 | 1107 |
| 1732051620 | 438.85 | 9.4 | 2.19 | 428.3 | 438.85 | 424.8 | 1355 |
| 1731965220 | 429.45 | -6.2 | -1.42 | 436 | 440.75 | 428.05 | 1551 |
| 1731705960 | 435.65 | -18.55 | -4.08 | 450 | 452.6 | 435.65 | 2026 |
| 1731619560 | 454.2 | 11.8 | 2.67 | 440.5 | 463.05 | 440.5 | 5315 |
| 1731533160 | 442.4 | 48 | 12.17 | 419.05 | 446.75 | 415.9 | 8844 |
| 1731446820 | 394.4 | 9.7 | 2.52 | 388.65 | 395.1 | 385.2 | 3099 |
| 1731360420 | 384.7 | 8.7 | 2.31 | 374.95 | 387.3 | 373.7 | 3726 |
| 1731101220 | 376 | 5.2 | 1.40 | 370.05 | 378.95 | 368.75 | 3226 |
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
