Premium
Spin Master Corp (SP9)
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 | -0.599999 | -3.5502901509 | 16.899999 | 17 | 16.899999 | 63 | 16.99599996 | DE |
| 4 | -4.099999 | -20.0980352989 | 20.399999 | 20.399999 | 16.899999 | 398 | 18.5110608 | DE |
| 12 | -5.9 | -26.5765765766 | 22.2 | 23 | 16.899999 | 204 | 19.53049239 | DE |
| 26 | -3.7 | -18.5 | 20 | 23.4 | 16.899999 | 161 | 20.4301893 | DE |
| 52 | -6.1 | -27.2321428571 | 22.4 | 23.8 | 16.899999 | 98 | 20.55422084 | DE |
| 156 | -8.7 | -34.8 | 25 | 25.6 | 16.899999 | 96 | 21.62570281 | DE |
| 260 | -8.7 | -34.8 | 25 | 25.6 | 16.899999 | 96 | 21.62570281 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1741901220 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1741814820 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1741728420 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1741642020 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 120 |
| 1741382820 | 16.899999 | -1.1 | -6.11 | 16.899999 | 16.899999 | 16.899999 | 5 |
| 1741296420 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1741210020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1741123620 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1741037220 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1740778020 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1740691620 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1740605220 | 18 | -0.7 | -3.74 | 18.8 | 18.8 | 17.899999 | 405 |
| 1740518820 | 18.7 | -1.7 | -8.33 | 19 | 19 | 18.7 | 1388 |
| 1740432420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1740173220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1740086820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1740000420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1739914020 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1739827620 | 20.399999 | 0.2 | 0.99 | 20.399999 | 20.399999 | 20.399999 | 71 |
| 1739568420 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1739482020 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1739395620 | 20.2 | -0.8 | -3.81 | 20.2 | 20.2 | 20.2 | 12 |
| 1739309220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1739222820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1738963620 | 21 | 0.4 | 1.94 | 21 | 21 | 21 | 5 |
| 1738877220 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1738790820 | 20.6 | 0.2 | 0.98 | 20.6 | 20.6 | 20.6 | 60 |
| 1738704420 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1738618020 | 20.399999 | -0.4 | -1.92 | 19.7 | 20.399999 | 19.7 | 1068 |
| 1738358820 | 20.8 | 0 | 0.00 | 21.399999 | 21.399999 | 20.8 | 107 |
| 1738272420 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1738186020 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1738099620 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1738013220 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1737754020 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1737667620 | 20.8 | -0.4 | -1.89 | 20.8 | 20.8 | 20.8 | 30 |
| 1737581220 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1737494820 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 1 |
| 1737408420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1737149220 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1737062820 | 21.2 | -0.2 | -0.93 | 21.2 | 21.2 | 21.2 | 1 |
| 1736976420 | 21.399999 | -0.6 | -2.73 | 21.399999 | 21.399999 | 21.399999 | 1 |
| 1736890020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736803620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736544420 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736458020 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1736371620 | 22 | -0.4 | -1.79 | 22 | 22 | 22 | 28 |
| 1736285220 | 22.4 | -0.6 | -2.61 | 22.4 | 22.4 | 22.4 | 60 |
| 1736198820 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1735939620 | 23 | 1.6 | 7.48 | 23 | 23 | 23 | 11 |
| 1735853220 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1735594020 | 21.399999 | -0.8 | -3.60 | 22.2 | 22.2 | 21.399999 | 300 |
| 1735334820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1734989220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1734730020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1734643620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1734557220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1734470820 | 22.2 | -0.6 | -2.63 | 22.2 | 22.2 | 22.2 | 1 |
| 1734384420 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 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
