Premium
Saipem Spa (SPEA)
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 | -0.1949999 | -8.62831454108 | 2.2599999 | 2.279 | 1.9805 | 27723 | 2.06335338 | DE |
| 4 | -0.281 | -11.9778346121 | 2.346 | 2.5299999 | 1.9805 | 25985 | 2.23644562 | DE |
| 12 | -0.511 | -19.8369565217 | 2.576 | 2.793 | 1.9805 | 20739 | 2.3570063 | DE |
| 26 | 0.191 | 10.1921024546 | 1.874 | 2.793 | 1.7995 | 14444 | 2.28005261 | DE |
| 52 | 0.1235 | 6.36106103528 | 1.9415 | 2.793 | 1.7995 | 12013 | 2.2280584 | DE |
| 156 | 0.514 | 33.1399097357 | 1.551 | 2.793 | 1.249 | 17019 | 1.81999545 | DE |
| 260 | 0.514 | 33.1399097357 | 1.551 | 2.793 | 1.249 | 17019 | 1.81999545 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 2.075 | 0.09 | 4.77 | 1.985 | 2.075 | 1.9805 | 44381 |
| 1741296420 | 1.9805 | -0.05 | -2.44 | 2.045 | 2.079 | 1.9805 | 36558 |
| 1741210020 | 2.0299999 | -0.04 | -1.74 | 2.091 | 2.091 | 2.008 | 21337 |
| 1741123620 | 2.0659999 | -0.08 | -3.55 | 2.13 | 2.18 | 2.031 | 52989 |
| 1741037220 | 2.142 | -0.1 | -4.50 | 2.241 | 2.25 | 2.142 | 13679 |
| 1740778020 | 2.243 | -0.04 | -1.54 | 2.2599999 | 2.279 | 2.194 | 14053 |
| 1740691620 | 2.278 | 0.07 | 3.36 | 2.257 | 2.2839999 | 2.145 | 24004 |
| 1740605220 | 2.204 | -0.15 | -6.17 | 2.38 | 2.402 | 2.193 | 34495 |
| 1740518820 | 2.349 | 0.05 | 2.35 | 2.337 | 2.35 | 2.249 | 55558 |
| 1740432420 | 2.295 | -0.02 | -0.86 | 2.388 | 2.5299999 | 2.218 | 131844 |
| 1740173220 | 2.315 | 0.03 | 1.31 | 2.295 | 2.334 | 2.275 | 1435 |
| 1740086820 | 2.285 | -0.04 | -1.89 | 2.354 | 2.354 | 2.285 | 5542 |
| 1740000420 | 2.329 | -0.02 | -0.94 | 2.33 | 2.346 | 2.2999999 | 16389 |
| 1739914020 | 2.351 | 0.03 | 1.25 | 2.299 | 2.351 | 2.297 | 17389 |
| 1739827620 | 2.322 | 0.06 | 2.61 | 2.283 | 2.322 | 2.261 | 3601 |
| 1739568420 | 2.263 | -0.04 | -1.57 | 2.287 | 2.353 | 2.263 | 23425 |
| 1739482020 | 2.299 | -0.04 | -1.84 | 2.345 | 2.345 | 2.274 | 11079 |
| 1739395620 | 2.342 | 0.03 | 1.21 | 2.301 | 2.342 | 2.285 | 14265 |
| 1739309220 | 2.314 | 0.01 | 0.43 | 2.325 | 2.325 | 2.29 | 20640 |
| 1739222820 | 2.3039999 | -0.01 | -0.22 | 2.3159999 | 2.317 | 2.295 | 6399 |
| 1738963620 | 2.309 | -0.01 | -0.47 | 2.346 | 2.346 | 2.278 | 15012 |
| 1738877220 | 2.3199999 | 0.01 | 0.35 | 2.3199999 | 2.3199999 | 2.29 | 15131 |
| 1738790820 | 2.3119999 | 0.01 | 0.43 | 2.3079999 | 2.3119999 | 2.282 | 13714 |
| 1738704420 | 2.302 | -0.01 | -0.26 | 2.351 | 2.351 | 2.2759999 | 13600 |
| 1738618020 | 2.3079999 | -0.06 | -2.62 | 2.394 | 2.394 | 2.2879999 | 16216 |
| 1738358820 | 2.37 | 0 | 0.17 | 2.3809999 | 2.383 | 2.348 | 12563 |
| 1738272420 | 2.366 | -0.01 | -0.59 | 2.362 | 2.369 | 2.346 | 215805 |
| 1738186020 | 2.38 | 0.03 | 1.19 | 2.349 | 2.383 | 2.349 | 14025 |
| 1738099620 | 2.352 | -0.04 | -1.80 | 2.3929999 | 2.3929999 | 2.302 | 10146 |
| 1738013220 | 2.395 | 0 | 0.00 | 2.399 | 2.404 | 2.362 | 38433 |
| 1737754020 | 2.395 | -0.1 | -4.16 | 2.529 | 2.583 | 2.395 | 5165 |
| 1737667620 | 2.499 | 0.04 | 1.71 | 2.48 | 2.5179999 | 2.474 | 9505 |
| 1737581220 | 2.4569999 | -0.07 | -2.85 | 2.5259999 | 2.528 | 2.455 | 17248 |
| 1737494820 | 2.529 | -0.01 | -0.39 | 2.531 | 2.5499999 | 2.516 | 4808 |
| 1737408420 | 2.539 | -0.04 | -1.47 | 2.613 | 2.638 | 2.463 | 22830 |
| 1737149220 | 2.577 | -0.01 | -0.43 | 2.555 | 2.592 | 2.5419999 | 7681 |
| 1737062820 | 2.588 | 0 | 0.15 | 2.62 | 2.621 | 2.5579999 | 20013 |
| 1736976420 | 2.584 | -0.14 | -5.17 | 2.744 | 2.744 | 2.581 | 21944 |
| 1736890020 | 2.725 | 0 | 0.11 | 2.765 | 2.765 | 2.695 | 2222 |
| 1736803620 | 2.722 | 0 | 0.00 | 2.713 | 2.744 | 2.633 | 1179 |
| 1736544420 | 2.722 | -0.05 | -1.66 | 2.765 | 2.793 | 2.686 | 9319 |
| 1736458020 | 2.7679999 | 0.04 | 1.47 | 2.722 | 2.7679999 | 2.719 | 6600 |
| 1736371620 | 2.728 | 0.01 | 0.48 | 2.711 | 2.759 | 2.701 | 393 |
| 1736285220 | 2.715 | -0.05 | -1.81 | 2.767 | 2.767 | 2.707 | 3335 |
| 1736198820 | 2.765 | 0.03 | 1.17 | 2.737 | 2.765 | 2.69 | 21734 |
| 1735939620 | 2.733 | 0.08 | 2.94 | 2.668 | 2.735 | 2.644 | 13219 |
| 1735853220 | 2.6549999 | 0.15 | 5.99 | 2.5259999 | 2.6709999 | 2.5059999 | 12010 |
| 1735594020 | 2.505 | 0.01 | 0.24 | 2.513 | 2.513 | 2.487 | 4272 |
| 1735334820 | 2.499 | -0 | -0.12 | 2.496 | 2.533 | 2.474 | 1640 |
| 1734989220 | 2.5019999 | 0.03 | 1.09 | 2.491 | 2.5019999 | 2.416 | 11777 |
| 1734730020 | 2.475 | -0.15 | -5.82 | 2.72 | 2.72 | 2.461 | 33030 |
| 1734643620 | 2.628 | 0.06 | 2.26 | 2.552 | 2.6589999 | 2.552 | 4422 |
| 1734557220 | 2.5699999 | 0.02 | 0.78 | 2.548 | 2.571 | 2.548 | 7656 |
| 1734470820 | 2.5499999 | -0.05 | -2.04 | 2.593 | 2.593 | 2.54 | 2754 |
| 1734384420 | 2.603 | 0.04 | 1.60 | 2.579 | 2.616 | 2.557 | 14607 |
| 1734125220 | 2.5619999 | -0.02 | -0.66 | 2.576 | 2.5819999 | 2.5619999 | 11953 |
| 1734038820 | 2.579 | 0.01 | 0.39 | 2.579 | 2.602 | 2.5539999 | 3363 |
| 1733952420 | 2.569 | 0.08 | 3.30 | 2.486 | 2.596 | 2.486 | 9480 |
| 1733866020 | 2.487 | -0 | -0.16 | 2.501 | 2.501 | 2.458 | 2549 |
| 1733779620 | 2.491 | 0 | 0.16 | 2.485 | 2.519 | 2.484 | 4354 |
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
