Premium
Spark New Zealand Limited (PK) (SPKKY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -5.27108433735 | 6.64 | 7.11 | 6.11 | 150003 | 6.45088482 | DR |
| 4 | -1.66 | -20.8805031447 | 7.95 | 8.55 | 6.11 | 129390 | 7.53079253 | DR |
| 12 | -1.83 | -22.5369458128 | 8.12 | 8.62 | 6.11 | 183807 | 7.99024978 | DR |
| 26 | -4.63 | -42.3992673993 | 10.92 | 11.45 | 6.11 | 217569 | 8.85470286 | DR |
| 52 | -8.98 | -58.8081204977 | 15.27 | 15.71 | 6.11 | 158245 | 10.1574769 | DR |
| 156 | -9.76 | -60.8099688474 | 16.05 | 17.33 | 6.11 | 75607 | 11.73126623 | DR |
| 260 | -8.6 | -57.7568838146 | 14.89 | 17.71 | 6.11 | 57240 | 12.44313722 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 6.3 | -0.01 | -0.16 | 6.29 | 6.45 | 6.28 | 250224 |
| 1740695340 | 6.3099999 | -0.07 | -1.10 | 6.38 | 6.49 | 6.3 | 105739 |
| 1740608400 | 6.38 | -0.13 | -2.00 | 6.43 | 6.43 | 6.38 | 61381 |
| 1740522480 | 6.51 | -0.24 | -3.56 | 6.7 | 6.7 | 6.46 | 177101 |
| 1740435600 | 6.75 | -0.08 | -1.17 | 6.64 | 7.11 | 6.64 | 155571 |
| 1740176400 | 6.83 | -1.07 | -13.54 | 7.3 | 7.36 | 6.78 | 160983 |
| 1740090480 | 7.9 | -0.41 | -4.93 | 8.44 | 8.44 | 7.67 | 109497 |
| 1740003960 | 8.31 | 0.03 | 0.36 | 8.3 | 8.36 | 8.15 | 115863 |
| 1739917740 | 8.28 | 0.03 | 0.36 | 8.265 | 8.4 | 8.11 | 109762 |
| 1739572020 | 8.25 | 0.18 | 2.26 | 8.15 | 8.25 | 8.02 | 133688 |
| 1739485320 | 8.0675 | 0.1 | 1.22 | 7.75 | 8.15 | 7.75 | 118217 |
| 1739398920 | 7.97 | -0.15 | -1.79 | 8.15 | 8.15 | 7.92 | 137994 |
| 1739312940 | 8.115 | -0.07 | -0.87 | 8.16 | 8.16 | 8.02 | 38744 |
| 1739226000 | 8.186 | 0.13 | 1.56 | 8.3 | 8.3 | 8 | 172892 |
| 1738967160 | 8.06 | -0.1 | -1.23 | 8.125 | 8.19 | 8.05 | 82490 |
| 1738880400 | 8.16 | -0.01 | -0.12 | 8.19 | 8.2 | 8.13 | 104120 |
| 1738794000 | 8.17 | -0.01 | -0.12 | 8.33 | 8.55 | 8.15 | 116611 |
| 1738708080 | 8.18 | 0.25 | 3.15 | 7.87 | 8.2 | 7.87 | 188906 |
| 1738621740 | 7.93 | -0.17 | -2.10 | 7.95 | 8.1 | 7.899 | 118624 |
| 1738362000 | 8.1 | -0.05 | -0.61 | 8.221 | 8.332 | 8.09 | 59013 |
| 1738276080 | 8.15 | -0.07 | -0.85 | 8.16 | 8.2449999 | 8.1 | 144837 |
| 1738189740 | 8.22 | 0.06 | 0.74 | 8.345 | 8.47 | 8.22 | 111860 |
| 1738103280 | 8.16 | -0.01 | -0.12 | 8.07 | 8.19 | 8.07 | 154716 |
| 1738016820 | 8.17 | -0.03 | -0.37 | 8.07 | 8.34 | 8.07 | 133105 |
| 1737757440 | 8.2 | -0.11 | -1.32 | 8.1735 | 8.3 | 8.1735 | 89663 |
| 1737671220 | 8.31 | -0.18 | -2.10 | 8.3175 | 8.49 | 8.28 | 96524 |
| 1737584640 | 8.4885 | -0.07 | -0.84 | 8.6199999 | 8.6199999 | 8.21 | 70656 |
| 1737498540 | 8.56 | 0.22 | 2.58 | 8.52 | 8.6199999 | 8.24 | 114394 |
| 1737152880 | 8.345 | 0.13 | 1.52 | 8.24 | 8.4 | 8.24 | 46157 |
| 1737066420 | 8.22 | 0.01 | 0.12 | 8.25 | 8.27 | 8.08 | 84062 |
| 1736979720 | 8.21 | 0.15 | 1.84 | 8.25 | 8.27 | 7.96 | 148517 |
| 1736893380 | 8.062 | 0.05 | 0.65 | 7.98 | 8.18 | 7.89 | 271265 |
| 1736806800 | 8.01 | 0.08 | 1.01 | 7.99 | 8.2 | 7.95 | 64822 |
| 1736547720 | 7.93 | -0.12 | -1.49 | 7.89 | 8.24 | 7.89 | 71403 |
| 1736375340 | 8.0501 | -0.04 | -0.49 | 7.89 | 8.188 | 7.89 | 295104 |
| 1736288940 | 8.09 | -0.16 | -1.94 | 8.177 | 8.177 | 8.09 | 181372 |
| 1736202360 | 8.25 | 0.05 | 0.67 | 8.08 | 8.3 | 8.08 | 116706 |
| 1735942980 | 8.195 | 0 | 0.00 | 7.96 | 8.3275 | 7.96 | 200762 |
| 1735856700 | 8.195 | -0.01 | -0.06 | 8.24 | 8.275 | 8.17 | 71545 |
| 1735683960 | 8.2001 | 0.07 | 0.86 | 8.13 | 8.36 | 8.13 | 254322 |
| 1735597740 | 8.13 | -0.02 | -0.25 | 8.15 | 8.19 | 7.94 | 194578 |
| 1735338000 | 8.15 | 0.1 | 1.24 | 8.1 | 8.21 | 7.93 | 284183 |
| 1735252020 | 8.05 | 0.03 | 0.37 | 7.89 | 8.13 | 7.8 | 245830 |
| 1735078200 | 8.02 | -0.02 | -0.25 | 7.9845 | 8.25 | 7.89 | 267817 |
| 1734992400 | 8.0399999 | 0.12 | 1.52 | 7.83 | 8.09 | 7.83 | 690462 |
| 1734733200 | 7.92 | 0.01 | 0.13 | 8.065 | 8.065 | 7.9 | 327763 |
| 1734646800 | 7.91 | -0.23 | -2.83 | 7.895 | 8.06 | 7.8201 | 479525 |
| 1734560940 | 8.14 | -0.11 | -1.33 | 8 | 8.23 | 8 | 279678 |
| 1734474360 | 8.25 | 0.01 | 0.12 | 8.1 | 8.39 | 8.1 | 451693 |
| 1734388140 | 8.24 | 0.02 | 0.24 | 8 | 8.305 | 8 | 366746 |
| 1734128940 | 8.22 | 0.02 | 0.24 | 8.2 | 8.3699999 | 8.1601 | 205519 |
| 1734042480 | 8.2 | 0.05 | 0.61 | 8 | 8.36 | 8 | 395393 |
| 1733955900 | 8.15 | 0.07 | 0.87 | 7.88 | 8.19 | 7.88 | 178341 |
| 1733869200 | 8.08 | -0.36 | -4.27 | 8.06 | 8.21 | 8.06 | 248850 |
| 1733782800 | 8.44 | 0.12 | 1.44 | 8.1199999 | 8.45 | 8.1199999 | 253808 |
| 1733523600 | 8.32 | 0 | 0.00 | 8.2125 | 8.3699999 | 8.2125 | 151457 |
| 1733437500 | 8.32 | -0.03 | -0.36 | 8.35 | 8.35 | 8.28 | 150814 |
| 1733350980 | 8.35 | -0.11 | -1.30 | 8.31 | 8.59 | 8.31 | 150337 |
| 1733264700 | 8.46 | 0.08 | 0.95 | 8.44 | 8.5885 | 8.44 | 218764 |
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
