Premium
Spirit Airlines Inc (PK) (SAVEQ)
USOTC
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 | 0.003 | 0.652173913043 | 0.46 | 0.55 | 0.41 | 2172753 | 0.46756252 | CS |
| 4 | -0.327 | -41.3924050633 | 0.79 | 0.86 | 0.41 | 3655572 | 0.54209167 | CS |
| 12 | -0.249 | -34.9719101124 | 0.712 | 0.87 | 0.33 | 3455357 | 0.52367872 | CS |
| 26 | 0.2055 | 79.8058252427 | 0.2575 | 0.98 | 0.01 | 5388742 | 0.45323982 | CS |
| 52 | 0.2055 | 79.8058252427 | 0.2575 | 0.98 | 0.01 | 5388742 | 0.45323982 | CS |
| 156 | 0.2055 | 79.8058252427 | 0.2575 | 0.98 | 0.01 | 5388742 | 0.45323982 | CS |
| 260 | 0.2055 | 79.8058252427 | 0.2575 | 0.98 | 0.01 | 5388742 | 0.45323982 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 0.4489 | 0.0089 | 2.02 | 0.4851 | 0.49 | 0.44 | 2209553 |
| 1741386000 | 0.44 | -0.048 | -9.84 | 0.5 | 0.51 | 0.4099999 | 2580865 |
| 1741300140 | 0.488 | -0.013 | -2.59 | 0.526 | 0.55 | 0.4721 | 2177817 |
| 1741213440 | 0.501 | 0.0389 | 8.42 | 0.495 | 0.54 | 0.46 | 2291551 |
| 1741126800 | 0.4621 | -0.0125 | -2.63 | 0.46 | 0.49 | 0.455 | 1603980 |
| 1741040760 | 0.4746 | 0.0046 | 0.98 | 0.48 | 0.5 | 0.46 | 1640871 |
| 1740781260 | 0.47 | -0.01 | -2.08 | 0.5 | 0.5024999 | 0.44 | 1866870 |
| 1740695340 | 0.48 | -0.0116 | -2.36 | 0.5131 | 0.55 | 0.4715 | 1408962 |
| 1740608400 | 0.4916 | 0.0216 | 4.60 | 0.47 | 0.51 | 0.43 | 2065540 |
| 1740522480 | 0.47 | 0.03 | 6.82 | 0.45 | 0.49 | 0.43 | 2843354 |
| 1740435600 | 0.44 | -0.055 | -11.11 | 0.4923 | 0.5 | 0.43 | 4887621 |
| 1740176400 | 0.495 | -0.155 | -23.85 | 0.5 | 0.6 | 0.44 | 13204704 |
| 1740090480 | 0.65 | -0.054 | -7.67 | 0.7 | 0.71 | 0.6 | 3834866 |
| 1740003960 | 0.704 | 0.074 | 11.75 | 0.631 | 0.72 | 0.6 | 2656519 |
| 1739917740 | 0.63 | 0.013 | 2.11 | 0.62 | 0.67 | 0.59 | 3450610 |
| 1739572020 | 0.617 | 0.037 | 6.38 | 0.59 | 0.64 | 0.5699999 | 3416909 |
| 1739485320 | 0.58 | 0 | 0.00 | 0.609 | 0.65 | 0.55 | 5461639 |
| 1739398920 | 0.58 | -0.151 | -20.66 | 0.73 | 0.7569 | 0.52 | 8456533 |
| 1739312940 | 0.731 | -0.0273 | -3.60 | 0.79 | 0.86 | 0.73 | 3397103 |
| 1739226000 | 0.7583 | 0.0793 | 11.68 | 0.6825 | 0.87 | 0.6825 | 5707447 |
| 1738967160 | 0.679 | 0.069 | 11.31 | 0.6324999 | 0.68 | 0.6 | 3149574 |
| 1738880400 | 0.61 | -0.005 | -0.81 | 0.63 | 0.64 | 0.5901 | 1610921 |
| 1738794000 | 0.615 | 0.018 | 3.02 | 0.6 | 0.64 | 0.58 | 2163353 |
| 1738708080 | 0.597 | 0.0135 | 2.31 | 0.61 | 0.61 | 0.5711 | 1425593 |
| 1738621740 | 0.5835 | -0.0165 | -2.75 | 0.63 | 0.65 | 0.55 | 2653245 |
| 1738362000 | 0.6 | 0.0282 | 4.93 | 0.6 | 0.62 | 0.5649999 | 2461020 |
| 1738276080 | 0.5718 | -0.0182 | -3.08 | 0.59 | 0.6 | 0.5401 | 2867516 |
| 1738189740 | 0.59 | 0.149 | 33.79 | 0.523 | 0.6249 | 0.445 | 12603356 |
| 1738103280 | 0.441 | -0.045 | -9.26 | 0.4975 | 0.498 | 0.44 | 2371722 |
| 1738016820 | 0.486 | -0.026 | -5.08 | 0.52 | 0.5376 | 0.47 | 1812124 |
| 1737757440 | 0.512 | 0.0135 | 2.71 | 0.52 | 0.52 | 0.49 | 1640423 |
| 1737671220 | 0.4985 | -0.0024 | -0.48 | 0.515 | 0.54 | 0.48 | 3452338 |
| 1737584640 | 0.5009 | -0.0256 | -4.86 | 0.5425 | 0.6899999 | 0.48 | 6767782 |
| 1737498540 | 0.5265 | 0.0275 | 5.51 | 0.5093 | 0.5345 | 0.4898 | 4078312 |
| 1737152880 | 0.499 | 0.019 | 3.96 | 0.5 | 0.503 | 0.47 | 3489507 |
| 1737066420 | 0.48 | 0.02 | 4.35 | 0.483 | 0.5 | 0.45 | 1711729 |
| 1736979720 | 0.46 | -0.0259 | -5.33 | 0.5101 | 0.519 | 0.45 | 2870148 |
| 1736893380 | 0.4859 | -0.0011 | -0.23 | 0.5113 | 0.52 | 0.469 | 1728814 |
| 1736806800 | 0.487 | -0.0105 | -2.11 | 0.5223 | 0.53 | 0.487 | 1835589 |
| 1736547720 | 0.4975 | -0.002 | -0.40 | 0.534 | 0.54 | 0.46 | 2181859 |
| 1736375340 | 0.4995 | 0.0465 | 10.26 | 0.4756 | 0.55 | 0.4 | 3735954 |
| 1736288940 | 0.453 | 0.023 | 5.35 | 0.4515 | 0.49 | 0.421 | 1207321 |
| 1736202360 | 0.43 | 0.0095 | 2.26 | 0.4415 | 0.46 | 0.37 | 2314735 |
| 1735942980 | 0.4205 | 0.0052 | 1.25 | 0.441 | 0.45 | 0.4 | 2324380 |
| 1735856700 | 0.4153 | 0.0803 | 23.97 | 0.36 | 0.4399 | 0.33 | 3892372 |
| 1735683960 | 0.335 | -0.045 | -11.84 | 0.39 | 0.4 | 0.3302 | 3226217 |
| 1735597740 | 0.38 | -0.02 | -5.00 | 0.39 | 0.4125 | 0.35 | 4026440 |
| 1735338000 | 0.4 | -0.026 | -6.10 | 0.4473 | 0.4495 | 0.39 | 2382277 |
| 1735252020 | 0.426 | 0.01 | 2.40 | 0.42 | 0.45 | 0.4099999 | 1920436 |
| 1735078200 | 0.416 | 0.0045 | 1.09 | 0.432 | 0.45 | 0.39 | 1850620 |
| 1734992400 | 0.4115 | -0.0335 | -7.53 | 0.4672 | 0.5 | 0.4 | 2834409 |
| 1734733200 | 0.445 | 0.0348 | 8.48 | 0.4307 | 0.45 | 0.39 | 3259172 |
| 1734646800 | 0.4102 | -0.1046 | -20.32 | 0.4 | 0.51 | 0.4 | 4646505 |
| 1734560940 | 0.5148 | -0.0752 | -12.75 | 0.6455999 | 0.72 | 0.4 | 9996006 |
| 1734474360 | 0.59 | -0.095 | -13.87 | 0.712 | 0.72 | 0.5820999 | 4389634 |
| 1734388140 | 0.685 | -0.0025 | -0.36 | 0.7218 | 0.74 | 0.55 | 2156231 |
| 1734128940 | 0.6875 | -0.0905 | -11.63 | 0.7223 | 0.778 | 0.58 | 3626558 |
| 1734042480 | 0.778 | -0.032 | -3.95 | 0.76 | 0.8 | 0.7 | 3030300 |
| 1733955900 | 0.81 | 0.05 | 6.58 | 0.85 | 0.85 | 0.73 | 2957544 |
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
