Premium
Spectris Plc (PK) (SEPJF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -2.80373831776 | 37.45 | 37.45 | 35.55 | 661 | 36.01463691 | CS |
| 4 | 1.65 | 4.74820143885 | 34.75 | 38.945 | 34.75 | 1830 | 37.01509018 | CS |
| 12 | 3.03 | 9.08001198681 | 33.37 | 38.945 | 29 | 2081 | 33.02336905 | CS |
| 26 | -1.6 | -4.21052631579 | 38 | 38.945 | 29 | 2069 | 33.19667103 | CS |
| 52 | -11.8375 | -24.5400362788 | 48.2375 | 48.2375 | 29 | 1516 | 34.58741594 | CS |
| 156 | -5.06 | -12.2045344911 | 41.46 | 50.12 | 29 | 981 | 36.22538582 | CS |
| 260 | -2.35 | -6.06451612903 | 38.75 | 55.28 | 24.6265 | 860 | 37.38545784 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740090480 | 36.4 | 0.85 | 2.39 | 36.4 | 36.4 | 36.4 | 673 |
| 1740003960 | 35.55 | -0.65 | -1.80 | 35.55 | 35.55 | 35.55 | 377 |
| 1739917320 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1739571720 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1739485320 | 36.2 | -1.4 | -3.72 | 37.45 | 37.45 | 36.2 | 945 |
| 1739398800 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1739312400 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
| 1739226000 | 37.6 | 0.05 | 0.13 | 37.6 | 37.6 | 37.6 | 1303 |
| 1738966800 | 37.55 | 0 | 0.00 | 37.55 | 37.55 | 37.55 | 0 |
| 1738880400 | 37.55 | -0.06 | -0.15 | 38.945 | 38.945 | 37.55 | 2531 |
| 1738794000 | 37.6062 | 0.34 | 0.91 | 37.6062 | 37.6062 | 37.6062 | 619 |
| 1738708080 | 37.2673 | 1.22 | 3.38 | 37.2673 | 37.2673 | 37.2673 | 1214 |
| 1738621740 | 36.05 | -2.7 | -6.97 | 38.72 | 38.72 | 36.05 | 6497 |
| 1738362000 | 38.7525 | 2.3 | 6.32 | 38.7525 | 38.7525 | 38.7525 | 910 |
| 1738276080 | 36.45 | 0.94 | 2.65 | 38.1625 | 38.1625 | 36.45 | 736 |
| 1738189740 | 35.51 | -2.34 | -6.18 | 35.51 | 35.51 | 35.51 | 279 |
| 1738103220 | 37.85 | 0 | 0.00 | 37.85 | 37.85 | 37.85 | 0 |
| 1738016820 | 37.85 | 0.29 | 0.77 | 37.6675 | 37.85 | 37.6675 | 1660 |
| 1737757620 | 37.5625 | 0 | 0.00 | 37.5625 | 37.5625 | 37.5625 | 0 |
| 1737671220 | 37.5625 | 3.74 | 11.05 | 34.75 | 37.5625 | 34.75 | 4884 |
| 1737584640 | 33.825 | 0.18 | 0.52 | 33.7 | 33.825 | 33.7 | 3418 |
| 1737498540 | 33.65 | 0.1 | 0.30 | 34.1 | 34.1 | 33.65 | 5555 |
| 1737152880 | 33.549999 | 0.28 | 0.83 | 33.549999 | 33.549999 | 33.549999 | 677 |
| 1737066420 | 33.2725 | 1.06 | 3.30 | 33.2725 | 33.2725 | 33.2725 | 989 |
| 1736979780 | 32.21 | 0 | 0.00 | 32.21 | 32.21 | 32.21 | 0 |
| 1736893380 | 32.21 | 1.47 | 4.77 | 32.21 | 32.21 | 32.21 | 3250 |
| 1736806800 | 30.7425 | -2.13 | -6.49 | 32.205 | 32.21 | 30.7425 | 4305 |
| 1736547720 | 32.877499 | 1.52 | 4.84 | 33.65 | 33.65 | 32.877499 | 3988 |
| 1736375340 | 31.3606 | -0.37 | -1.16 | 31.3606 | 31.3606 | 31.3606 | 314 |
| 1736288760 | 31.73 | 0 | 0.00 | 31.73 | 31.73 | 31.73 | 0 |
| 1736202360 | 31.73 | 1.78 | 5.94 | 32.445 | 32.445 | 31.73 | 13847 |
| 1735942980 | 29.95 | -1.11 | -3.57 | 30.21 | 31.6 | 29.95 | 1101 |
| 1735856700 | 31.06 | 0.52 | 1.70 | 31.06 | 31.06 | 31.06 | 2055 |
| 1735683960 | 30.54 | 1.19 | 4.05 | 30.5625 | 33.27 | 30.54 | 4509 |
| 1735597740 | 29.35 | -1.27 | -4.15 | 30.1825 | 30.1825 | 29.35 | 1264 |
| 1735338000 | 30.62 | 1.62 | 5.59 | 30.62 | 30.62 | 30.468 | 1449 |
| 1735252020 | 29 | -1.1 | -3.65 | 30.025 | 32.075 | 29 | 1493 |
| 1735078200 | 30.1 | 0.13 | 0.43 | 30.1 | 30.1 | 30.1 | 171 |
| 1734992400 | 29.972 | -0.03 | -0.09 | 30.14 | 30.14 | 29.972 | 1511 |
| 1734733200 | 30 | -0.7 | -2.26 | 29.875 | 30 | 29.875 | 1978 |
| 1734646800 | 30.6952 | -0.36 | -1.17 | 30.8375 | 30.8375 | 30.6952 | 1031 |
| 1734560940 | 31.0575 | 0.2 | 0.64 | 31.0575 | 31.0575 | 31.0575 | 1324 |
| 1734474360 | 30.86 | 0.09 | 0.29 | 30.86 | 30.86 | 30.86 | 233 |
| 1734388140 | 30.77 | -1 | -3.15 | 30.95 | 32.75 | 30.77 | 1111 |
| 1734128940 | 31.77 | -0.46 | -1.43 | 31.77 | 31.77 | 31.77 | 270 |
| 1734042480 | 32.2325 | -0.21 | -0.63 | 32.3874 | 32.3874 | 32.2292 | 1836 |
| 1733955900 | 32.4375 | -0.54 | -1.64 | 33.5 | 33.5 | 32.4375 | 8579 |
| 1733869200 | 32.9775 | -0.72 | -2.13 | 32.9775 | 32.9775 | 32.9775 | 490 |
| 1733782800 | 33.695 | 0.84 | 2.56 | 33.695 | 33.695 | 33.695 | 408 |
| 1733523600 | 32.854999 | 0.79 | 2.47 | 32.2725 | 32.854999 | 32.2725 | 878 |
| 1733437500 | 32.0625 | 0.18 | 0.57 | 32.0625 | 32.0625 | 32.0625 | 449 |
| 1733350980 | 31.88 | 0.28 | 0.89 | 32.025 | 32.025 | 31.88 | 959 |
| 1733264700 | 31.6 | 0.85 | 2.76 | 31.6825 | 32.5 | 31.6 | 1035 |
| 1733178180 | 30.75 | -1.78 | -5.47 | 30.75 | 30.75 | 30.75 | 459 |
| 1732918200 | 32.53 | 1.22 | 3.90 | 33.369999 | 33.369999 | 32.53 | 768 |
| 1732746540 | 31.31 | -1.49 | -4.54 | 31.31 | 31.31 | 31.31 | 1275 |
| 1732659960 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1732573560 | 32.799999 | 1.81 | 5.85 | 32.799999 | 32.799999 | 31.5679 | 1690 |
| 1732314000 | 30.986 | -0.41 | -1.32 | 30.986 | 30.986 | 30.986 | 6707 |
| 1732227900 | 31.4 | -0.73 | -2.27 | 32.275 | 32.275 | 30.525 | 3089 |
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
