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 | -0.1 | -0.371747211896 | 26.9 | 27.7625 | 25.275 | 2145 | 26.4750257 | CS |
| 4 | -3.78 | -12.3610202747 | 30.58 | 30.58 | 22.96 | 1959 | 25.53029266 | CS |
| 12 | -11.9525 | -30.8431714083 | 38.7525 | 38.945 | 22.96 | 1474 | 30.03194825 | CS |
| 26 | -5.8875 | -18.0114722753 | 32.6875 | 38.945 | 22.96 | 1947 | 31.62692291 | CS |
| 52 | -11.71 | -30.4076863152 | 38.51 | 43.0475 | 22.96 | 1632 | 32.88186226 | CS |
| 156 | -8.8325 | -24.7877639795 | 35.6325 | 50.12 | 22.96 | 1009 | 35.55076233 | CS |
| 260 | -5.2 | -16.25 | 32 | 55.28 | 22.96 | 898 | 36.76734668 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 26.8 | -0.96 | -3.47 | 26.03 | 26.8 | 26.03 | 3656 |
| 1745529840 | 27.7625 | 1.01 | 3.79 | 25.9975 | 27.7625 | 25.9975 | 1101 |
| 1745443560 | 26.75 | 1.48 | 5.84 | 26.75 | 26.75 | 26.75 | 1549 |
| 1745357340 | 25.275 | -1.01 | -3.85 | 25.275 | 25.275 | 25.275 | 720 |
| 1745270400 | 26.287 | 0.74 | 2.89 | 26.9 | 26.9 | 26.287 | 5209 |
| 1744925340 | 25.5475 | -2.02 | -7.31 | 25.5475 | 25.5475 | 25.5475 | 510 |
| 1744838760 | 27.5625 | 0 | 0.00 | 27.5625 | 27.5625 | 27.5625 | 0 |
| 1744752360 | 27.5625 | 1.44 | 5.50 | 26.9875 | 27.5625 | 26.03 | 740 |
| 1744666140 | 26.125 | 0 | 0.00 | 26.125 | 26.125 | 26.125 | 0 |
| 1744406940 | 26.125 | -0.29 | -1.11 | 26.125 | 26.125 | 26.125 | 1233 |
| 1744320120 | 26.4175 | 3.32 | 14.36 | 26.4175 | 26.4175 | 26.4175 | 795 |
| 1744234140 | 23.1 | -2.35 | -9.23 | 25.75 | 25.75 | 22.96 | 7088 |
| 1744147740 | 25.45 | 0.95 | 3.88 | 26.15 | 26.15 | 24.85 | 4591 |
| 1744061220 | 24.5 | -0.92 | -3.62 | 24.45 | 24.6 | 23.96 | 4192 |
| 1743802020 | 25.42 | -3.74 | -12.83 | 25.4275 | 25.4275 | 25.42 | 848 |
| 1743715440 | 29.1625 | 0 | 0.00 | 29.1625 | 29.1625 | 29.1625 | 0 |
| 1743629040 | 29.1625 | 0.09 | 0.31 | 29.1625 | 29.1625 | 29.1625 | 803 |
| 1743542640 | 29.0725 | -0.6 | -2.01 | 29.0725 | 29.0725 | 29.0725 | 1065 |
| 1743456180 | 29.6675 | -0.91 | -2.98 | 29.6675 | 29.6675 | 29.6675 | 310 |
| 1743197340 | 30.58 | -0.56 | -1.80 | 30.58 | 30.58 | 30.58 | 590 |
| 1743110880 | 31.14 | 0.5 | 1.64 | 30.19 | 31.14 | 30.19 | 656 |
| 1743024540 | 30.6375 | -0.4 | -1.29 | 30.6375 | 30.6375 | 30.6375 | 612 |
| 1742938140 | 31.0375 | -0.16 | -0.51 | 30.9325 | 31.0375 | 30.15 | 1089 |
| 1742851200 | 31.1975 | -0.45 | -1.43 | 31.1975 | 31.1975 | 31.1975 | 715 |
| 1742592540 | 31.65 | 0.6 | 1.93 | 31.65 | 31.65 | 31.65 | 1060 |
| 1742505960 | 31.05 | -1.9 | -5.77 | 31.8 | 31.8 | 31.05 | 551 |
| 1742419200 | 32.95 | 1.05 | 3.29 | 32.049999 | 32.95 | 31.15 | 1391 |
| 1742333400 | 31.9 | -1.23 | -3.71 | 31.9 | 31.9 | 31.9 | 3729 |
| 1742246880 | 33.1288 | 0 | 0.00 | 33.1288 | 33.1288 | 33.1288 | 0 |
| 1741987680 | 33.1288 | -0.22 | -0.66 | 32.45 | 33.5 | 32.45 | 1128 |
| 1741901340 | 33.35 | 1.32 | 4.10 | 33.35 | 33.35 | 33.35 | 1015 |
| 1741814940 | 32.034999 | 1.13 | 3.67 | 32.54 | 32.54 | 32.034999 | 1604 |
| 1741728480 | 30.9 | -1.95 | -5.94 | 32.595 | 32.595 | 30.9 | 914 |
| 1741641600 | 32.85 | -0.92 | -2.73 | 32.85 | 32.85 | 32.85 | 268 |
| 1741386000 | 33.7724 | -0.62 | -1.79 | 33.7724 | 33.7724 | 33.7724 | 190 |
| 1741300140 | 34.3888 | 0.44 | 1.29 | 34.3888 | 34.3888 | 34.3888 | 477 |
| 1741213440 | 33.95 | -3.37 | -9.02 | 34.5614 | 34.5614 | 33.95 | 383 |
| 1741126860 | 37.3175 | 0 | 0.00 | 37.3175 | 37.3175 | 37.3175 | 0 |
| 1741040460 | 37.3175 | 0 | 0.00 | 37.3175 | 37.3175 | 37.3175 | 0 |
| 1740781260 | 37.3175 | 1.42 | 3.95 | 37.3175 | 37.3175 | 37.3175 | 169 |
| 1740694800 | 35.9 | 0 | 0.00 | 35.9 | 35.9 | 35.9 | 0 |
| 1740608400 | 35.9 | 0 | 0.00 | 35.9 | 35.9 | 35.9 | 0 |
| 1740522000 | 35.9 | 0 | 0.00 | 35.9 | 35.9 | 35.9 | 0 |
| 1740435600 | 35.9 | -0.5 | -1.37 | 36.4 | 36.4 | 35.9 | 1029 |
| 1740176880 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 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 |
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
