Premium
Spin Master Corp (SP9)
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 | -0.2 | -0.862068965517 | 23.2 | 23.2 | 23.2 | 34 | 23.2 | DE |
| 4 | 1.600001 | 7.47664053629 | 21.399999 | 23.4 | 21.399999 | 519 | 22.02994704 | DE |
| 12 | 2.600001 | 12.7451035659 | 20.399999 | 23.4 | 20 | 161 | 21.6352554 | DE |
| 26 | 3.2 | 16.1616161616 | 19.8 | 23.4 | 19 | 76 | 21.11517872 | DE |
| 52 | 0.4 | 1.76991150442 | 22.6 | 24.8 | 19 | 71 | 21.58539227 | DE |
| 156 | -2 | -8 | 25 | 25.6 | 19 | 82 | 22.38021779 | DE |
| 260 | -2 | -8 | 25 | 25.6 | 19 | 82 | 22.38021779 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1733866020 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1733779620 | 23.2 | -0.2 | -0.85 | 23.2 | 23.2 | 23.2 | 34 |
| 1733520420 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1733434020 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1733347620 | 23.4 | 1.8 | 8.33 | 22.4 | 23.4 | 22.4 | 466 |
| 1733261220 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1733174820 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1732915620 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1732829220 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1732742820 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 0 |
| 1732656420 | 21.6 | 0.2 | 0.93 | 21.8 | 21.8 | 21.6 | 1576 |
| 1732569960 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1732310760 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1732224360 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1732137960 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1732051560 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1731965160 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1731705960 | 21.399999 | 0.4 | 1.90 | 21.399999 | 21.399999 | 21.399999 | 1 |
| 1731619620 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731533220 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731446820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731360420 | 21 | 0.2 | 0.96 | 21 | 21 | 21 | 5 |
| 1731101160 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1731014760 | 20.8 | 0.8 | 4.00 | 20.8 | 20.8 | 20.8 | 13 |
| 1730928360 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730841960 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1730755560 | 20 | -1.4 | -6.54 | 20 | 20 | 20 | 410 |
| 1730496360 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1730409960 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1730323560 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1730237160 | 21.399999 | 1 | 4.90 | 22 | 22 | 21.399999 | 130 |
| 1730147160 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729887960 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729801560 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1729715160 | 20.399999 | -1 | -4.67 | 20.399999 | 20.399999 | 20.399999 | 50 |
| 1729628760 | 21.399999 | -0.4 | -1.83 | 21.399999 | 21.399999 | 21.399999 | 3 |
| 1729542360 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1729283160 | 21.8 | 0.6 | 2.83 | 21.8 | 21.8 | 21.8 | 5 |
| 1729196760 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1729110360 | 21.2 | -0.6 | -2.75 | 21.2 | 21.2 | 21.2 | 1 |
| 1729023960 | 21.8 | 0.8 | 3.81 | 21.8 | 21.8 | 21.8 | 1 |
| 1728937560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1728678360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1728591960 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1728505560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1728419160 | 21 | 0.6 | 2.94 | 21 | 21 | 21 | 18 |
| 1728332820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1728073620 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1727987220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1727900820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1727814420 | 20.399999 | -0.2 | -0.97 | 20.399999 | 20.399999 | 20.399999 | 2 |
| 1727727960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727468760 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727382360 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727295960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1727209560 | 20.6 | 0.2 | 0.98 | 20.6 | 20.6 | 20.6 | 10 |
| 1727123220 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1726864020 | 20.399999 | 0.8 | 4.08 | 20.399999 | 20.399999 | 20.399999 | 15 |
| 1726777560 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1726691160 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1726604760 | 19.6 | -0.2 | -1.01 | 19.6 | 19.6 | 19.6 | 1 |
| 1726518420 | 19.8 | 0 | 0.00 | 20 | 20 | 19.8 | 16 |
| 1726259160 | 19.8 | -0.4 | -1.98 | 19.8 | 19.8 | 19.8 | 1 |
| 1726124400 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 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
