Premium
Spectris (FA9)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 1.92307692308 | 31.2 | 32 | 31.2 | 40 | 31.82809917 | DE |
| 4 | 2.2 | 7.43243243243 | 29.6 | 32 | 29.6 | 61 | 30.69382716 | DE |
| 12 | 0.2 | 0.632911392405 | 31.6 | 32.4 | 29.2 | 219 | 30.38176378 | DE |
| 26 | -5.4 | -14.5161290323 | 37.2 | 37.2 | 29.2 | 193 | 31.84983645 | DE |
| 52 | -10.45 | -24.7337278107 | 42.25 | 44.05 | 29.2 | 140 | 33.33418625 | DE |
| 156 | -7.45 | -18.9808917197 | 39.25 | 44.45 | 29.2 | 115 | 33.751605 | DE |
| 260 | -7.45 | -18.9808917197 | 39.25 | 44.45 | 29.2 | 115 | 33.751605 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 1729580400 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1729494000 | 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
