Premium
Spirit Aero Hldgs A Dl01 (S9Q)
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 | -0.43 | -1.32185674762 | 32.53 | 33 | 31.61 | 347 | 32.06740385 | DE |
| 4 | 1.25 | 4.05186385737 | 30.85 | 33 | 30.22 | 149 | 31.81787032 | DE |
| 12 | 4.23 | 15.1776103337 | 27.87 | 33 | 27.87 | 134 | 30.44856154 | DE |
| 26 | 0.89 | 2.85165011214 | 31.21 | 33.97 | 27.87 | 143 | 31.42988661 | DE |
| 52 | 4.55 | 16.5154264973 | 27.55 | 34.11 | 22 | 371 | 29.76516351 | DE |
| 156 | 12.28 | 61.9576185671 | 19.82 | 34.11 | 13.78 | 504 | 25.49510275 | DE |
| 260 | 12.28 | 61.9576185671 | 19.82 | 34.11 | 13.78 | 504 | 25.49510275 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 32.5 | -0.17 | -0.52 | 32.369999 | 32.5 | 32.369999 | 363 |
| 1735853220 | 32.67 | 1.06 | 3.35 | 32.7 | 33 | 32.67 | 421 |
| 1735594020 | 31.61 | -0.92 | -2.83 | 32.2 | 32.2 | 31.61 | 587 |
| 1735334820 | 32.53 | 0.22 | 0.68 | 32.53 | 32.53 | 32.53 | 32 |
| 1734989220 | 32.31 | 0.65 | 2.05 | 32.31 | 32.31 | 32.31 | 1 |
| 1734730020 | 31.66 | -0.6 | -1.86 | 31.66 | 31.66 | 31.66 | 2 |
| 1734643620 | 32.259999 | 0.96 | 3.07 | 32.259999 | 32.259999 | 32.259999 | 178 |
| 1734557220 | 31.3 | -0.16 | -0.51 | 31.3 | 31.3 | 31.3 | 30 |
| 1734470820 | 31.46 | 0.26 | 0.83 | 32.14 | 32.14 | 31.46 | 92 |
| 1734384420 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1734125220 | 31.2 | 0 | 0.00 | 31.2 | 31.2 | 31.2 | 0 |
| 1734038820 | 31.2 | 0.23 | 0.74 | 31.2 | 31.2 | 31.2 | 409 |
| 1733952420 | 30.97 | 0.75 | 2.48 | 30.69 | 30.97 | 30.69 | 4 |
| 1733866020 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1733779620 | 30.22 | -0.63 | -2.04 | 30.22 | 30.22 | 30.22 | 3 |
| 1733520420 | 30.85 | -0.23 | -0.74 | 30.85 | 30.85 | 30.85 | 30 |
| 1733434020 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1733347620 | 31.08 | 0.17 | 0.55 | 31.01 | 31.08 | 30.98 | 199 |
| 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 |
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
