Premium
Spire Global Inc (EL9)
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 | 2.5 | 23.8095238095 | 10.5 | 13 | 8.9 | 2350 | 10.04675292 | DE |
| 4 | -5.8 | -30.8510638298 | 18.8 | 20.6 | 8.9 | 1050 | 12.20376527 | DE |
| 12 | -2 | -13.3333333333 | 15 | 20.6 | 8.9 | 643 | 13.18340491 | DE |
| 26 | 6.25 | 92.5925925926 | 6.75 | 20.6 | 6.15 | 680 | 11.73419001 | DE |
| 52 | 1.8 | 16.0714285714 | 11.2 | 20.6 | 5.9 | 719 | 10.5875064 | DE |
| 156 | 6.65 | 104.724409449 | 6.35 | 20.6 | 5.9 | 696 | 10.48958906 | DE |
| 260 | 6.65 | 104.724409449 | 6.35 | 20.6 | 5.9 | 696 | 10.48958906 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 12.3 | 1 | 8.85 | 11.9 | 12.3 | 11.9 | 446 |
| 1739827620 | 11.3 | 0 | 0.00 | 11 | 11.3 | 11 | 105 |
| 1739568420 | 11.3 | 0 | 0.00 | 10.9 | 11.8 | 10.8 | 1060 |
| 1739482020 | 11.3 | 1.8 | 18.95 | 9.6 | 11.3 | 9.4 | 1710 |
| 1739395620 | 9.5 | -9.8 | -50.78 | 10.5 | 10.5 | 8.9 | 8428 |
| 1739309220 | 19.3 | -0.7 | -3.50 | 20.6 | 20.6 | 19.3 | 736 |
| 1739222820 | 20 | 1.1 | 5.82 | 19.3 | 20 | 19.3 | 1106 |
| 1738963620 | 18.899999 | 0.9 | 5.00 | 18.899999 | 18.899999 | 18.899999 | 100 |
| 1738877220 | 18 | 0.1 | 0.56 | 18 | 18 | 18 | 10 |
| 1738790820 | 17.899999 | 0 | 0.00 | 17.899999 | 17.899999 | 17.899999 | 0 |
| 1738704420 | 17.899999 | 0.6 | 3.47 | 16.899999 | 18.2 | 16.899999 | 600 |
| 1738618020 | 17.3 | 0.8 | 4.85 | 16.1 | 17.3 | 16.1 | 573 |
| 1738358820 | 16.5 | -1 | -5.71 | 17.399999 | 17.399999 | 16.5 | 418 |
| 1738272420 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1738186020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1738099620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1738013220 | 17.5 | -2.2 | -11.17 | 18.1 | 18.1 | 17.5 | 289 |
| 1737754020 | 19.7 | 1.4 | 7.65 | 19.7 | 19.7 | 19.7 | 58 |
| 1737667620 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1737581220 | 18.3 | 0.7 | 3.98 | 18.8 | 18.8 | 18.3 | 110 |
| 1737494820 | 17.6 | 0 | 0.00 | 17.1 | 17.6 | 17.1 | 72 |
| 1737408420 | 17.6 | -0.3 | -1.68 | 17.3 | 17.6 | 17.3 | 266 |
| 1737149220 | 17.899999 | 1.8 | 11.18 | 16.5 | 17.899999 | 16.5 | 380 |
| 1737062820 | 16.1 | 2.9 | 21.97 | 15 | 16.399999 | 15 | 1898 |
| 1736976420 | 13.2 | 0.7 | 5.60 | 13.2 | 13.2 | 13.2 | 498 |
| 1736890020 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1736803620 | 12.5 | -0.8 | -6.02 | 12.5 | 12.5 | 12.5 | 100 |
| 1736544420 | 13.3 | 0.3 | 2.31 | 13.3 | 13.3 | 13.3 | 47 |
| 1736458020 | 13 | 0.4 | 3.17 | 13 | 13 | 13 | 8 |
| 1736371620 | 12.6 | -2.1 | -14.29 | 13.5 | 13.5 | 12.6 | 280 |
| 1736285220 | 14.7 | -0.5 | -3.29 | 14.8 | 14.8 | 14.7 | 23 |
| 1736198820 | 15.2 | 0.3 | 2.01 | 15.2 | 15.2 | 15.2 | 200 |
| 1735939620 | 14.9 | 1.2 | 8.76 | 14 | 14.9 | 14 | 196 |
| 1735853220 | 13.7 | -0.3 | -2.14 | 13.8 | 13.8 | 13.7 | 46 |
| 1735594020 | 14 | -0.1 | -0.71 | 14 | 14 | 14 | 188 |
| 1735334820 | 14.1 | 1.3 | 10.16 | 14.5 | 14.5 | 14.1 | 606 |
| 1734989220 | 12.8 | -0.2 | -1.54 | 12.9 | 12.9 | 12.8 | 154 |
| 1734730020 | 13 | 0.7 | 5.69 | 12.1 | 13 | 12 | 1120 |
| 1734643620 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1734557220 | 12.3 | -0.6 | -4.65 | 12.8 | 12.8 | 12.3 | 79 |
| 1734470820 | 12.9 | -0.5 | -3.73 | 12.9 | 13.6 | 12.9 | 677 |
| 1734384420 | 13.4 | 0.5 | 3.88 | 12.8 | 13.4 | 12.8 | 64 |
| 1734125220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734038820 | 12.9 | -1.2 | -8.51 | 12.9 | 12.9 | 12.9 | 350 |
| 1733952420 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733866020 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1733779620 | 14.1 | 0.1 | 0.71 | 14.2 | 14.2 | 14.1 | 594 |
| 1733520420 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1733434020 | 14 | -0.1 | -0.71 | 14 | 14 | 14 | 20 |
| 1733347620 | 14.1 | -0.1 | -0.70 | 14.1 | 14.1 | 14.1 | 47 |
| 1733261220 | 14.2 | -1.3 | -8.39 | 14.6 | 15 | 14.2 | 1728 |
| 1733174820 | 15.5 | 0.5 | 3.33 | 15.7 | 15.7 | 15.1 | 1306 |
| 1732915620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732829220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732742820 | 15 | -0.6 | -3.85 | 15 | 15 | 15 | 300 |
| 1732656420 | 15.6 | -0.4 | -2.50 | 16 | 16 | 15.6 | 200 |
| 1732570020 | 16 | 0.6 | 3.90 | 15.5 | 16 | 15.2 | 584 |
| 1732310820 | 15.4 | 1.2 | 8.45 | 15.7 | 15.7 | 15.4 | 474 |
| 1732224420 | 14.2 | 0.5 | 3.65 | 13.6 | 14.3 | 13.6 | 1075 |
| 1732138020 | 13.7 | -0.3 | -2.14 | 14 | 14 | 13.7 | 484 |
| 1732051620 | 14 | 1.2 | 9.38 | 13 | 14 | 12.6 | 3090 |
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
