Premium
Spectris (FA9)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 1.88679245283 | 31.8 | 32.4 | 31.8 | 134 | 32.00373134 | DE |
| 4 | 1.8 | 5.88235294118 | 30.6 | 32.4 | 29.6 | 58 | 31.08551724 | DE |
| 12 | 0.6 | 1.88679245283 | 31.8 | 33.799999 | 29.6 | 189 | 30.79535462 | DE |
| 26 | -5.399999 | -14.2857120181 | 37.799999 | 37.799999 | 29.6 | 191 | 32.69156361 | DE |
| 52 | -10.9 | -25.1732101617 | 43.3 | 44.45 | 29.6 | 125 | 33.95942692 | DE |
| 156 | -6.85 | -17.4522292994 | 39.25 | 44.45 | 29.6 | 109 | 34.1872435 | DE |
| 260 | -6.85 | -17.4522292994 | 39.25 | 44.45 | 29.6 | 109 | 34.1872435 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732915620 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732829220 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732742820 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732656420 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 66 |
| 1732570020 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732310820 | 30.4 | 0.4 | 1.33 | 30.4 | 30.4 | 30.4 | 3 |
| 1732224420 | 30 | -0.6 | -1.96 | 30 | 30 | 29.6 | 147 |
| 1732138020 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 18 |
| 1732051560 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1731965160 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1731705960 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 1 |
| 1731619560 | 30.6 | -0.8 | -2.55 | 30.6 | 30.6 | 30.6 | 39 |
| 1731533220 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1731446820 | 31.4 | 0.4 | 1.29 | 31.8 | 31.8 | 31.4 | 23 |
| 1731360360 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1731101160 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
| 1731014760 | 31 | 0.2 | 0.65 | 31.2 | 31.2 | 31 | 4 |
| 1730928360 | 30.8 | 0.8 | 2.67 | 30.6 | 30.8 | 30.6 | 286 |
| 1730841960 | 30 | 0 | 0.00 | 29.8 | 30.6 | 29.8 | 3156 |
| 1730755560 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1730496360 | 30 | -0.2 | -0.66 | 30 | 30 | 30 | 1 |
| 1730409960 | 30.2 | -0.6 | -1.95 | 31 | 31 | 29.6 | 259 |
| 1730323560 | 30.8 | -0.8 | -2.53 | 30.8 | 30.8 | 30.8 | 25 |
| 1730237160 | 31.6 | 1 | 3.27 | 31.6 | 31.6 | 31.6 | 300 |
| 1730147160 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1729887960 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1729801560 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1729715160 | 30.6 | 0.2 | 0.66 | 30.8 | 30.8 | 30.6 | 140 |
| 1729628760 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1729542360 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1729283160 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1729196760 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1729110360 | 30.4 | 0 | 0.00 | 30 | 30.4 | 30 | 9 |
| 1729023960 | 30.4 | 0 | 0.00 | 31 | 31 | 30.4 | 53 |
| 1728937620 | 30.4 | 0.2 | 0.66 | 30.2 | 30.4 | 30.2 | 70 |
| 1728678360 | 30.2 | -0.2 | -0.66 | 30.2 | 30.2 | 30.2 | 10 |
| 1728591960 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1728505560 | 30.4 | 0 | 0.00 | 30.8 | 30.8 | 30.4 | 144 |
| 1728419160 | 30.4 | -0.8 | -2.56 | 30.4 | 30.4 | 30.4 | 9 |
| 1728332760 | 31.2 | 0 | 0.00 | 31.4 | 31.4 | 31.2 | 71 |
| 1728073560 | 31.2 | -1.8 | -5.45 | 31.6 | 31.6 | 31.2 | 90 |
| 1727987220 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727900820 | 33 | 0 | 0.00 | 32.6 | 33 | 32.6 | 81 |
| 1727814420 | 33 | -0.8 | -2.37 | 33.2 | 33.2 | 33 | 101 |
| 1727727960 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
| 1727468760 | 33.799999 | 0.6 | 1.81 | 33.799999 | 33.799999 | 33.799999 | 100 |
| 1727382360 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1727295960 | 33.2 | 0.4 | 1.22 | 33.2 | 33.2 | 33.2 | 325 |
| 1727209560 | 32.799999 | 0.2 | 0.61 | 32.799999 | 32.799999 | 32.799999 | 41 |
| 1727123160 | 32.6 | 0.4 | 1.24 | 32.6 | 32.6 | 32.6 | 1 |
| 1726864020 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1726777620 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1726691220 | 32.2 | -1.6 | -4.73 | 31.8 | 32.2 | 31.8 | 536 |
| 1726604760 | 33.799999 | -0.4 | -1.17 | 33.799999 | 33.799999 | 33.799999 | 1 |
| 1726518420 | 34.2 | 0.2 | 0.59 | 34.2 | 34.2 | 34.2 | 147 |
| 1726259160 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1726172760 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1726086360 | 34 | 0 | 0.00 | 34 | 34 | 34 | 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
