Premium
Spark New Zealand Limited (NZT)
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 | -0.01 | -0.606060606061 | 1.65 | 1.7 | 1.59 | 5078 | 1.6620664 | DE |
| 4 | -0.05 | -2.95857988166 | 1.69 | 1.75 | 1.59 | 3957 | 1.68479088 | DE |
| 12 | -0.36 | -18 | 2 | 2 | 1.59 | 4124 | 1.73279829 | DE |
| 26 | -0.74 | -31.0924369748 | 2.38 | 2.46 | 1.59 | 3921 | 1.95980898 | DE |
| 52 | -1.32 | -44.5945945946 | 2.96 | 3.06 | 1.59 | 3114 | 2.17809414 | DE |
| 156 | -1.16 | -41.4285714286 | 2.8 | 3.06 | 1.59 | 2796 | 2.20208925 | DE |
| 260 | -1.16 | -41.4285714286 | 2.8 | 3.06 | 1.59 | 2796 | 2.20208925 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 1.59 | -0.07 | -4.22 | 1.59 | 1.59 | 1.59 | 801 |
| 1733174820 | 1.66 | -0.02 | -1.19 | 1.66 | 1.66 | 1.66 | 24 |
| 1732915620 | 1.68 | -0.01 | -0.59 | 1.68 | 1.68 | 1.68 | 600 |
| 1732829220 | 1.69 | 0.03 | 1.81 | 1.61 | 1.69 | 1.61 | 2400 |
| 1732742820 | 1.66 | 0.03 | 1.84 | 1.69 | 1.7 | 1.66 | 21317 |
| 1732656420 | 1.6299999 | -0.09 | -5.23 | 1.65 | 1.65 | 1.6299999 | 1051 |
| 1732570020 | 1.72 | 0.07 | 4.24 | 1.72 | 1.73 | 1.72 | 16053 |
| 1732310820 | 1.65 | 0.02 | 1.23 | 1.65 | 1.65 | 1.65 | 610 |
| 1732224420 | 1.6299999 | -0.09 | -5.23 | 1.6299999 | 1.6299999 | 1.6299999 | 5 |
| 1732138020 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1732051620 | 1.72 | -0.03 | -1.71 | 1.67 | 1.72 | 1.62 | 8688 |
| 1731965220 | 1.75 | 0.12 | 7.36 | 1.69 | 1.75 | 1.69 | 3200 |
| 1731705960 | 1.6299999 | 0 | 0.00 | 1.7 | 1.71 | 1.6299999 | 608 |
| 1731619560 | 1.6299999 | -0.02 | -1.21 | 1.6399999 | 1.6399999 | 1.6299999 | 920 |
| 1731533220 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1731446820 | 1.65 | -0.05 | -2.94 | 1.74 | 1.74 | 1.65 | 651 |
| 1731360420 | 1.7 | 0.08 | 4.94 | 1.73 | 1.73 | 1.7 | 1117 |
| 1731101160 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1731014760 | 1.62 | -0.07 | -4.14 | 1.68 | 1.7 | 1.62 | 6050 |
| 1730928360 | 1.69 | 0.09 | 5.62 | 1.69 | 1.69 | 1.69 | 20 |
| 1730841960 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730755560 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 350 |
| 1730496360 | 1.6 | -0.03 | -1.84 | 1.6 | 1.6 | 1.6 | 325 |
| 1730409960 | 1.6299999 | -0.04 | -2.40 | 1.62 | 1.6299999 | 1.6 | 5518 |
| 1730323560 | 1.67 | 0.02 | 1.21 | 1.67 | 1.67 | 1.67 | 134 |
| 1730233620 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1730147220 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1729888020 | 1.65 | 0.03 | 1.85 | 1.61 | 1.65 | 1.61 | 7400 |
| 1729801560 | 1.62 | -0.1 | -5.81 | 1.62 | 1.62 | 1.62 | 1 |
| 1729715160 | 1.72 | 0.03 | 1.78 | 1.72 | 1.72 | 1.6399999 | 789 |
| 1729628760 | 1.69 | 0.03 | 1.81 | 1.69 | 1.69 | 1.69 | 100 |
| 1729542360 | 1.66 | -0.07 | -4.05 | 1.71 | 1.71 | 1.65 | 19902 |
| 1729283160 | 1.73 | 0.07 | 4.22 | 1.73 | 1.73 | 1.73 | 1218 |
| 1729196760 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.66 | 0 |
| 1729110360 | 1.66 | -0.02 | -1.19 | 1.66 | 1.66 | 1.6399999 | 2123 |
| 1729023960 | 1.68 | -0.03 | -1.75 | 1.74 | 1.74 | 1.68 | 1162 |
| 1728937620 | 1.71 | -0.03 | -1.72 | 1.73 | 1.73 | 1.71 | 7255 |
| 1728678360 | 1.74 | 0.02 | 1.16 | 1.77 | 1.77 | 1.73 | 4718 |
| 1728591960 | 1.72 | 0.02 | 1.18 | 1.72 | 1.72 | 1.72 | 1836 |
| 1728505560 | 1.7 | -0.03 | -1.73 | 1.7 | 1.7 | 1.7 | 1 |
| 1728419160 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1728332760 | 1.73 | -0.1 | -5.46 | 1.76 | 1.76 | 1.7 | 2599 |
| 1728073560 | 1.83 | 0.11 | 6.40 | 1.83 | 1.83 | 1.83 | 1429 |
| 1727987220 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1727900820 | 1.72 | -0.03 | -1.71 | 1.72 | 1.75 | 1.72 | 3459 |
| 1727814420 | 1.75 | 0.05 | 2.94 | 1.76 | 1.76 | 1.75 | 1521 |
| 1727728020 | 1.7 | -0.08 | -4.49 | 1.76 | 1.77 | 1.67 | 24054 |
| 1727468760 | 1.78 | -0.03 | -1.66 | 1.78 | 1.78 | 1.78 | 10000 |
| 1727382360 | 1.81 | 0.03 | 1.69 | 1.83 | 1.83 | 1.81 | 3250 |
| 1727295960 | 1.78 | 0.04 | 2.30 | 1.78 | 1.78 | 1.78 | 1000 |
| 1727209560 | 1.74 | -0.07 | -3.87 | 1.74 | 1.74 | 1.74 | 1 |
| 1727123160 | 1.81 | -0.04 | -2.16 | 1.81 | 1.81 | 1.81 | 6 |
| 1726863960 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1726777560 | 1.85 | -0.01 | -0.54 | 1.81 | 1.85 | 1.8 | 7665 |
| 1726691220 | 1.86 | -0.02 | -1.06 | 1.85 | 1.87 | 1.83 | 15945 |
| 1726604760 | 1.88 | 0.01 | 0.53 | 1.86 | 1.88 | 1.86 | 4853 |
| 1726518420 | 1.87 | -0.03 | -1.58 | 1.9 | 1.9 | 1.87 | 1106 |
| 1726259160 | 1.9 | -0.03 | -1.55 | 1.92 | 1.96 | 1.9 | 11748 |
| 1726172760 | 1.93 | -0.04 | -2.03 | 1.93 | 1.93 | 1.93 | 1135 |
| 1726086360 | 1.97 | -0.03 | -1.50 | 1.97 | 1.97 | 1.97 | 52 |
| 1725999960 | 2 | 0.04 | 2.04 | 2 | 2 | 2 | 250 |
| 1725913620 | 1.96 | -0.02 | -1.01 | 2 | 2.04 | 1.91 | 6140 |
| 1725654360 | 1.98 | 0.02 | 1.02 | 2.02 | 2.02 | 1.98 | 3455 |
| 1725567960 | 1.96 | -0.06 | -2.97 | 2.02 | 2.02 | 1.96 | 1750 |
| 1725481560 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 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
