Premium
Spectris (FA9)
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 | -0.799999 | -2.23463414063 | 35.799999 | 35.799999 | 34.799999 | 51 | 35.39411764 | DE |
| 4 | -1.2 | -3.31491712707 | 36.2 | 36.799999 | 34.799999 | 104 | 36.09340659 | DE |
| 12 | 3.2 | 10.0628930818 | 31.8 | 36.799999 | 29.2 | 134 | 32.37177435 | DE |
| 26 | -0.6 | -1.68539325843 | 35.6 | 36.799999 | 29.2 | 153 | 31.4716756 | DE |
| 52 | -5.95 | -14.5299145299 | 40.95 | 40.95 | 29.2 | 144 | 33.32779725 | DE |
| 156 | -4.25 | -10.8280254777 | 39.25 | 44.45 | 29.2 | 113 | 33.88799873 | DE |
| 260 | -4.25 | -10.8280254777 | 39.25 | 44.45 | 29.2 | 113 | 33.88799873 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1740605220 | 34.799999 | 0 | 0.00 | 34.799999 | 34.799999 | 34.799999 | 0 |
| 1740518820 | 34.799999 | -0.6 | -1.69 | 34.799999 | 34.799999 | 34.799999 | 1 |
| 1740432420 | 35.4 | -1.4 | -3.80 | 35.799999 | 35.799999 | 35.4 | 101 |
| 1740173220 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1740086820 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1740000420 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1739914020 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
| 1739827620 | 36.799999 | 0.6 | 1.66 | 36.799999 | 36.799999 | 36.799999 | 1 |
| 1739568420 | 36.2 | -0.4 | -1.09 | 36.2 | 36.2 | 36.2 | 136 |
| 1739482020 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1739395620 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1739309220 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1739222820 | 36.6 | 1 | 2.81 | 36.6 | 36.6 | 36.6 | 295 |
| 1738963620 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1738877220 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1738790820 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1738704420 | 35.6 | -0.6 | -1.66 | 35.6 | 35.6 | 35.6 | 190 |
| 1738618020 | 36.2 | 0.4 | 1.12 | 36.2 | 36.2 | 36.2 | 4 |
| 1738358820 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
| 1738272420 | 35.799999 | 0.2 | 0.56 | 35.6 | 35.799999 | 35.6 | 202 |
| 1738186020 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
| 1738099620 | 35.6 | 0.4 | 1.14 | 35.6 | 35.6 | 35.6 | 11 |
| 1738013220 | 35.2 | -0.4 | -1.12 | 35.2 | 35.2 | 35.2 | 1 |
| 1737754020 | 35.6 | -0.6 | -1.66 | 35.6 | 35.6 | 35.6 | 1 |
| 1737667620 | 36.2 | 4 | 12.42 | 32.2 | 36.4 | 32.2 | 282 |
| 1737581220 | 32.2 | 0.2 | 0.63 | 32.2 | 32.2 | 32.2 | 5 |
| 1737494820 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737408420 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1737149220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 64 |
| 1737062820 | 32 | 0.8 | 2.56 | 31.2 | 32 | 31.2 | 31 |
| 1736976420 | 31.2 | 0.2 | 0.65 | 31.2 | 31.2 | 31.2 | 26 |
| 1736890020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1736803620 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1736544420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1736458020 | 31 | 0 | 0.00 | 30.4 | 31 | 30.4 | 141 |
| 1736371620 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1736285220 | 31 | 1 | 3.33 | 31 | 31 | 31 | 4 |
| 1736198820 | 30 | -0.2 | -0.66 | 30 | 30 | 30 | 140 |
| 1735939620 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1735853220 | 30.2 | 0.6 | 2.03 | 30.2 | 30.2 | 29.8 | 5 |
| 1735594020 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1735334820 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 75 |
| 1734989220 | 29.6 | -0.4 | -1.33 | 29.8 | 29.8 | 29.6 | 3 |
| 1734730020 | 30 | -0.4 | -1.32 | 29.8 | 30 | 29.2 | 48 |
| 1734643620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734557220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1734470820 | 30.4 | 0 | 0.00 | 30 | 30.4 | 30 | 1507 |
| 1734384420 | 30.4 | -0.8 | -2.56 | 30.8 | 30.8 | 30.4 | 166 |
| 1734125220 | 31.2 | -1.2 | -3.70 | 31.2 | 31.2 | 31.2 | 160 |
| 1734038820 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1733952420 | 32.4 | 0.2 | 0.62 | 32.4 | 32.4 | 32.4 | 15 |
| 1733866020 | 32.2 | 0.2 | 0.63 | 32.2 | 32.2 | 32.2 | 5 |
| 1733779620 | 32 | 1.4 | 4.58 | 31.8 | 32 | 31.8 | 263 |
| 1733520420 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733434020 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733347620 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1733261220 | 30.6 | -0.2 | -0.65 | 30.6 | 30.6 | 30.6 | 1 |
| 1733174820 | 30.8 | 0.4 | 1.32 | 31 | 31 | 30.8 | 37 |
| 1732863600 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732777200 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
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
