Premium
Sparq Systems Inc (SPRQ)
TSXV
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 | -0.12 | -10.3448275862 | 1.16 | 1.16 | 0.95 | 49097 | 1.04791743 | CS |
| 4 | 0.01 | 0.970873786408 | 1.03 | 1.3 | 0.95 | 76151 | 1.1529562 | CS |
| 12 | 0.34 | 48.5714285714 | 0.7 | 1.88 | 0.67 | 377139 | 0.96174154 | CS |
| 26 | 0.47 | 82.4561403509 | 0.57 | 1.88 | 0.57 | 180536 | 0.95205928 | CS |
| 52 | 0.935 | 890.476190476 | 0.105 | 1.88 | 0.105 | 99184 | 0.90839728 | CS |
| 156 | 0.74 | 246.666666667 | 0.3 | 1.88 | 0.08 | 37386 | 0.83113107 | CS |
| 260 | 0.54 | 108 | 0.5 | 1.88 | 0.08 | 36774 | 0.8255363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1738708800 | 1.04 | 0.07 | 7.22 | 0.95 | 1.04 | 0.95 | 15900 |
| 1738622400 | 0.97 | -0.16 | -14.16 | 1.11 | 1.11 | 0.97 | 89797 |
| 1738363200 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.1299999 | 1.1 | 31000 |
| 1738276800 | 1.09 | 0 | 0.00 | 1.1 | 1.1399999 | 1.08 | 33955 |
| 1738190400 | 1.09 | -0.07 | -6.03 | 1.16 | 1.16 | 1.07 | 74833 |
| 1738104000 | 1.16 | -0.06 | -4.92 | 1.22 | 1.23 | 1.16 | 44128 |
| 1738017600 | 1.22 | 0.07 | 6.09 | 1.17 | 1.22 | 1.16 | 90618 |
| 1737758400 | 1.15 | 0 | 0.00 | 1.12 | 1.2 | 1.08 | 89055 |
| 1737672000 | 1.15 | -0.02 | -1.71 | 1.18 | 1.19 | 1.1299999 | 53004 |
| 1737585600 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.15 | 164202 |
| 1737499200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.17 | 58110 |
| 1737412800 | 1.2 | -0.07 | -5.51 | 1.2 | 1.2 | 1.16 | 58803 |
| 1737153600 | 1.27 | 0.09 | 7.63 | 1.23 | 1.3 | 1.23 | 79040 |
| 1737067200 | 1.18 | 0.01 | 0.85 | 1.2 | 1.22 | 1.16 | 17523 |
| 1736980800 | 1.17 | 0.1 | 9.35 | 1.1299999 | 1.19 | 1.08 | 64973 |
| 1736894400 | 1.07 | 0.03 | 2.88 | 1.05 | 1.25 | 1.03 | 51997 |
| 1736808000 | 1.04 | -0.04 | -3.70 | 1.06 | 1.06 | 0.98 | 175804 |
| 1736548800 | 1.08 | -0.12 | -10.00 | 1.2 | 1.2 | 1.07 | 46225 |
| 1736462400 | 1.2 | -0.1 | -7.69 | 1.28 | 1.3 | 1.16 | 135355 |
| 1736376000 | 1.3 | 0.25 | 23.81 | 1.03 | 1.3 | 1.03 | 148694 |
| 1736289600 | 1.05 | -0.25 | -19.23 | 1.41 | 1.41 | 1.01 | 438817 |
| 1736203200 | 1.3 | -0.32 | -19.75 | 1.47 | 1.57 | 1.23 | 216105 |
| 1735944000 | 1.62 | 0.02 | 1.25 | 1.6 | 1.77 | 1.37 | 127948 |
| 1735857600 | 1.6 | 0.19 | 13.48 | 1.51 | 1.88 | 1.45 | 657753 |
| 1735684800 | 1.41 | 0.27 | 23.68 | 1.16 | 1.41 | 1.15 | 188659 |
| 1735598400 | 1.1399999 | 0.19 | 20.00 | 0.97 | 1.1399999 | 0.95 | 8331555 |
| 1735339200 | 0.95 | 0.11 | 13.10 | 0.85 | 0.95 | 0.85 | 215521 |
| 1735069200 | 0.84 | 0.05 | 6.33 | 0.83 | 0.87 | 0.8 | 133748 |
| 1734993600 | 0.79 | -0.03 | -3.66 | 0.8199999 | 0.84 | 0.79 | 87705 |
| 1734734400 | 0.8199999 | 0.0099999 | 1.23 | 0.81 | 0.8199999 | 0.77 | 39000 |
| 1734648000 | 0.81 | 0.04 | 5.19 | 0.8 | 0.81 | 0.77 | 32106 |
| 1734561600 | 0.77 | 0.02 | 2.67 | 0.76 | 0.8 | 0.76 | 79900 |
| 1734475200 | 0.75 | 0.02 | 2.74 | 0.74 | 0.76 | 0.74 | 94500 |
| 1734388800 | 0.73 | -0.01 | -1.35 | 0.74 | 0.74 | 0.7 | 1913646 |
| 1734129600 | 0.74 | 0.02 | 2.78 | 0.72 | 0.74 | 0.71 | 25500 |
| 1734043200 | 0.72 | 0.01 | 1.41 | 0.72 | 0.74 | 0.72 | 10000 |
| 1733956800 | 0.71 | 0.01 | 1.43 | 0.72 | 0.74 | 0.71 | 36000 |
| 1733870400 | 0.7 | -0.01 | -1.41 | 0.72 | 0.72 | 0.7 | 120460 |
| 1733784000 | 0.71 | 0.01 | 1.43 | 0.71 | 0.71 | 0.71 | 19000 |
| 1733524800 | 0.7 | -0.01 | -1.41 | 0.72 | 0.74 | 0.6899999 | 1411213 |
| 1733438400 | 0.71 | 0.01 | 1.43 | 0.73 | 0.73 | 0.7 | 191753 |
| 1733352000 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 2841328 |
| 1733265600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1733179200 | 0.71 | -0.04 | -5.33 | 0.71 | 0.72 | 0.71 | 27000 |
| 1732920000 | 0.75 | 0.01 | 1.35 | 0.75 | 0.75 | 0.75 | 9000 |
| 1732833600 | 0.74 | -0.01 | -1.33 | 0.74 | 0.75 | 0.74 | 21000 |
| 1732747200 | 0.75 | 0.04 | 5.63 | 0.72 | 0.75 | 0.7 | 95000 |
| 1732660800 | 0.71 | -0.01 | -1.39 | 0.72 | 0.72 | 0.71 | 40000 |
| 1732574400 | 0.72 | 0 | 0.00 | 0.73 | 0.74 | 0.72 | 24810 |
| 1732315200 | 0.72 | 0.01 | 1.41 | 0.71 | 0.72 | 0.71 | 275500 |
| 1732228800 | 0.71 | 0 | 0.00 | 0.7 | 0.71 | 0.7 | 128500 |
| 1732142400 | 0.71 | -0.04 | -5.33 | 0.75 | 0.75 | 0.71 | 14485 |
| 1732056000 | 0.75 | 0.05 | 7.14 | 0.7 | 0.75 | 0.7 | 3000 |
| 1731969600 | 0.7 | 0.03 | 4.48 | 0.73 | 0.73 | 0.6899999 | 1067865 |
| 1731710400 | 0.67 | -0.03 | -4.29 | 0.73 | 0.73 | 0.67 | 1027216 |
| 1731624000 | 0.7 | -0.03 | -4.11 | 0.71 | 0.71 | 0.7 | 15000 |
| 1731537600 | 0.73 | 0.03 | 4.29 | 0.7 | 0.73 | 0.7 | 13300 |
| 1731451200 | 0.7 | 0.02 | 2.94 | 0.68 | 0.72 | 0.68 | 64900 |
| 1731364800 | 0.68 | 0.04 | 6.25 | 0.65 | 0.7 | 0.65 | 51754 |
| 1731105600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1731019200 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1730932800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 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
