Premium
Spok Holdings Inc (FQV)
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 | 0.51 | 3.24015247776 | 15.74 | 16.71 | 15.74 | 119 | 16.23525281 | DE |
| 4 | 0.61 | 3.90025575448 | 15.64 | 16.71 | 15.47 | 184 | 16.05077411 | DE |
| 12 | 0.51 | 3.24015247776 | 15.74 | 16.71 | 15.01 | 130 | 15.82395119 | DE |
| 26 | 2.67 | 19.6612665685 | 13.58 | 16.71 | 12.8 | 199 | 14.5513645 | DE |
| 52 | -0.149999 | -0.914628104551 | 16.399999 | 16.71 | 12.8 | 273 | 14.57198703 | DE |
| 156 | 3.05 | 23.1060606061 | 13.2 | 16.71 | 12.8 | 274 | 14.64519532 | DE |
| 260 | 3.05 | 23.1060606061 | 13.2 | 16.71 | 12.8 | 274 | 14.64519532 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 16.489999 | -0.22 | -1.32 | 16.57 | 16.57 | 16.489999 | 51 |
| 1740691620 | 16.71 | 0.74 | 4.63 | 16.25 | 16.71 | 16.25 | 105 |
| 1740605220 | 15.97 | 0 | 0.00 | 15.97 | 15.97 | 15.97 | 0 |
| 1740518820 | 15.97 | -0.07 | -0.44 | 15.97 | 15.97 | 15.97 | 12 |
| 1740432420 | 16.04 | -0.3 | -1.84 | 15.74 | 16.04 | 15.74 | 239 |
| 1740173220 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1740086820 | 16.34 | 0.14 | 0.86 | 16.34 | 16.34 | 16.34 | 70 |
| 1740000420 | 16.2 | 0.21 | 1.31 | 16.69 | 16.69 | 16.2 | 470 |
| 1739914020 | 15.99 | -0.44 | -2.68 | 15.99 | 15.99 | 15.99 | 1 |
| 1739827620 | 16.43 | 0.46 | 2.88 | 16.43 | 16.43 | 16.43 | 1 |
| 1739568420 | 15.97 | -0.14 | -0.87 | 15.97 | 15.97 | 15.97 | 615 |
| 1739482020 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1739395620 | 16.11 | 0 | 0.00 | 16.11 | 16.11 | 16.11 | 0 |
| 1739309220 | 16.11 | 0.37 | 2.35 | 16.11 | 16.11 | 16.11 | 400 |
| 1739222820 | 15.74 | 0.27 | 1.75 | 15.74 | 15.74 | 15.74 | 150 |
| 1738963620 | 15.47 | -0.17 | -1.09 | 15.47 | 15.47 | 15.47 | 140 |
| 1738877220 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
| 1738790820 | 15.64 | -0.1 | -0.64 | 15.64 | 15.64 | 15.64 | 6 |
| 1738704420 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1738618020 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1738358820 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1738272420 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1738186020 | 15.74 | 0.44 | 2.88 | 15.74 | 15.74 | 15.74 | 10 |
| 1738099620 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1738013220 | 15.3 | 0.09 | 0.59 | 15.3 | 15.3 | 15.3 | 150 |
| 1737754020 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737667620 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737581220 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737494820 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737408420 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737149220 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1737062820 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1736976420 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1736890020 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1736803620 | 15.21 | 0.03 | 0.20 | 15.21 | 15.21 | 15.21 | 1 |
| 1736544420 | 15.18 | 0.03 | 0.20 | 15.18 | 15.18 | 15.18 | 150 |
| 1736458020 | 15.15 | 0.14 | 0.93 | 15.15 | 15.15 | 15.15 | 5 |
| 1736371620 | 15.01 | -0.76 | -4.82 | 15.01 | 15.01 | 15.01 | 50 |
| 1736285220 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1736198820 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1735939620 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1735853220 | 15.77 | 0.46 | 3.00 | 15.77 | 15.77 | 15.77 | 1 |
| 1735594020 | 15.31 | 0.23 | 1.53 | 15.31 | 15.31 | 15.31 | 109 |
| 1735334820 | 15.08 | -0.56 | -3.58 | 15.08 | 15.08 | 15.08 | 1 |
| 1734989220 | 15.64 | 0.29 | 1.89 | 15.64 | 15.64 | 15.64 | 2 |
| 1734730020 | 15.35 | -0.17 | -1.10 | 15.35 | 15.35 | 15.35 | 270 |
| 1734643620 | 15.52 | -0.28 | -1.77 | 15.52 | 15.52 | 15.52 | 125 |
| 1734557220 | 15.8 | 0.1 | 0.64 | 15.8 | 15.8 | 15.8 | 89 |
| 1734470820 | 15.7 | -0.43 | -2.67 | 15.74 | 15.74 | 15.7 | 409 |
| 1734384420 | 16.129999 | 0.39 | 2.48 | 16.129999 | 16.129999 | 16.129999 | 3 |
| 1734125220 | 15.74 | 0.26 | 1.68 | 15.74 | 15.74 | 15.74 | 63 |
| 1734038820 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1733952420 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1733866020 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1733779620 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1733520420 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1733434020 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1733347620 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1733261220 | 15.48 | -0.28 | -1.78 | 15.48 | 15.48 | 15.48 | 1 |
| 1733174820 | 15.76 | -0.05 | -0.32 | 15.76 | 15.76 | 15.76 | 1 |
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
