Premium
Spirit Aero Hldgs A Dl01 (S9Q)
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 | 0.09 | 0.292492687683 | 30.77 | 31 | 30.49 | 101 | 30.4920132 | DE |
| 4 | -0.13 | -0.419490158116 | 30.99 | 31.58 | 28.24 | 132 | 29.7523548 | DE |
| 12 | 1.21 | 4.08094435076 | 29.65 | 31.58 | 27.87 | 109 | 29.68773001 | DE |
| 26 | 2.66 | 9.43262411348 | 28.2 | 34.11 | 27.12 | 254 | 30.97459165 | DE |
| 52 | 4.66 | 17.786259542 | 26.2 | 34.11 | 22 | 404 | 29.45679135 | DE |
| 156 | 11.04 | 55.7013118063 | 19.82 | 34.11 | 13.78 | 526 | 25.39235278 | DE |
| 260 | 11.04 | 55.7013118063 | 19.82 | 34.11 | 13.78 | 526 | 25.39235278 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 30.91 | 0.42 | 1.38 | 30.99 | 30.99 | 30.91 | 15 |
| 1733174820 | 30.49 | -0.11 | -0.36 | 31 | 31 | 30.49 | 299 |
| 1732915620 | 30.6 | -0.17 | -0.55 | 30.6 | 30.6 | 30.6 | 3 |
| 1732829220 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
| 1732742820 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
| 1732656420 | 30.77 | -0.13 | -0.42 | 30.77 | 30.77 | 30.77 | 1 |
| 1732570020 | 30.9 | -0.12 | -0.39 | 31.58 | 31.58 | 30.9 | 16 |
| 1732310820 | 31.02 | 1.6 | 5.44 | 31.02 | 31.02 | 31.02 | 197 |
| 1732224420 | 29.42 | 0 | 0.00 | 29.42 | 29.42 | 29.42 | 0 |
| 1732138020 | 29.42 | 0 | 0.00 | 29.42 | 29.42 | 29.42 | 0 |
| 1732051620 | 29.42 | 0.22 | 0.75 | 29.42 | 29.42 | 29.42 | 50 |
| 1731965220 | 29.2 | 0.96 | 3.40 | 29.2 | 29.2 | 29.2 | 60 |
| 1731705960 | 28.24 | -0.84 | -2.89 | 28.24 | 28.24 | 28.24 | 6 |
| 1731619620 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1731533220 | 29.08 | 0 | 0.00 | 29.08 | 29.08 | 29.08 | 0 |
| 1731446820 | 29.08 | -0.41 | -1.39 | 29.08 | 29.08 | 29.08 | 20 |
| 1731360420 | 29.49 | 0.51 | 1.76 | 29.49 | 29.49 | 29.49 | 62 |
| 1731101160 | 28.98 | 0 | 0.00 | 28.98 | 28.98 | 28.98 | 0 |
| 1731014760 | 28.98 | 0 | 0.00 | 28.98 | 28.98 | 28.98 | 0 |
| 1730928360 | 28.98 | -0.99 | -3.30 | 30.75 | 30.75 | 28.98 | 599 |
| 1730841960 | 29.97 | -0.51 | -1.67 | 30.99 | 30.99 | 29.97 | 271 |
| 1730755560 | 30.48 | 0.15 | 0.49 | 29.87 | 30.5 | 29.87 | 56 |
| 1730496360 | 30.33 | 0.4 | 1.34 | 30.33 | 30.33 | 30.33 | 1 |
| 1730409960 | 29.93 | 0 | 0.00 | 29.93 | 29.93 | 29.93 | 0 |
| 1730323560 | 29.93 | -0.32 | -1.06 | 29.93 | 29.93 | 29.93 | 40 |
| 1730237160 | 30.25 | 1.23 | 4.24 | 30.25 | 30.25 | 30.25 | 438 |
| 1730150760 | 29.02 | -0.18 | -0.62 | 28.92 | 29.02 | 28.69 | 552 |
| 1729888020 | 29.2 | -0.51 | -1.72 | 29.2 | 29.2 | 29.2 | 10 |
| 1729801560 | 29.71 | -0.44 | -1.46 | 29.26 | 29.71 | 29.25 | 342 |
| 1729715160 | 30.15 | -0.16 | -0.53 | 30.58 | 30.58 | 29.97 | 33 |
| 1729628760 | 30.31 | 1.01 | 3.45 | 30.9 | 30.9 | 30.31 | 146 |
| 1729542360 | 29.3 | -0.58 | -1.94 | 29.3 | 29.3 | 29.3 | 61 |
| 1729283160 | 29.88 | 0 | 0.00 | 29.88 | 29.88 | 29.88 | 0 |
| 1729196760 | 29.88 | 0.5 | 1.70 | 30.04 | 30.04 | 29.88 | 115 |
| 1729110360 | 29.38 | 0.13 | 0.44 | 29.38 | 29.38 | 29.38 | 70 |
| 1729023960 | 29.25 | 0.9 | 3.17 | 28.85 | 29.25 | 28.85 | 18 |
| 1728937620 | 28.35 | 0.48 | 1.72 | 28.35 | 28.35 | 28.35 | 3 |
| 1728678360 | 27.87 | -1.2 | -4.13 | 27.87 | 27.87 | 27.87 | 20 |
| 1728591960 | 29.07 | 0 | 0.00 | 29.07 | 29.07 | 29.07 | 0 |
| 1728505560 | 29.07 | -0.63 | -2.12 | 29.07 | 29.07 | 29.07 | 4 |
| 1728419160 | 29.7 | 0 | 0.00 | 29.7 | 29.7 | 29.7 | 0 |
| 1728332760 | 29.7 | 0.4 | 1.37 | 29.7 | 29.7 | 29.7 | 10 |
| 1728073560 | 29.3 | -0.45 | -1.51 | 29.3 | 29.3 | 29.3 | 25 |
| 1727987220 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1727900820 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1727814420 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1727728020 | 29.75 | 0.37 | 1.26 | 29.75 | 29.75 | 29.75 | 2 |
| 1727468760 | 29.38 | -0.26 | -0.88 | 29.38 | 29.38 | 29.38 | 130 |
| 1727382420 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1727296020 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1727209620 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1727123220 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1726864020 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1726777620 | 29.64 | 0 | 0.00 | 29.64 | 29.64 | 29.64 | 0 |
| 1726691220 | 29.64 | 0.34 | 1.16 | 29.64 | 29.64 | 29.64 | 50 |
| 1726604760 | 29.3 | -0.35 | -1.18 | 29.26 | 29.3 | 29.26 | 40 |
| 1726518420 | 29.65 | -0.65 | -2.15 | 29.65 | 29.65 | 29.65 | 65 |
| 1726259160 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1726172760 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1726086360 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1725999960 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1725913560 | 30.3 | 0 | 0.00 | 30.3 | 30.3 | 30.3 | 0 |
| 1725654360 | 30.3 | -0.39 | -1.27 | 30.3 | 30.3 | 30.3 | 2 |
| 1725567960 | 30.69 | 0 | 0.00 | 30.69 | 30.69 | 30.69 | 0 |
| 1725481560 | 30.69 | 0 | 0.00 | 30.69 | 30.69 | 30.69 | 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
