Premium
Spark New Zealand Limited (PK) (SPKKY)
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 | 0.0901 | 1.13190954774 | 7.96 | 8.3275 | 7.89 | 198486 | 8.12523966 | DR |
| 4 | -0.1499 | -1.82804878049 | 8.2 | 8.39 | 7.8 | 289036 | 8.10041434 | DR |
| 12 | -1.1199 | -12.2126499455 | 9.17 | 9.43 | 7.8 | 282290 | 8.61619424 | DR |
| 26 | -4.4499 | -35.5992 | 12.5 | 13.6 | 7.8 | 209392 | 9.5508373 | DR |
| 52 | -8.0379 | -49.9620835405 | 16.088 | 16.4374 | 7.8 | 143982 | 10.56254737 | DR |
| 156 | -6.9249 | -46.2430717863 | 14.975 | 17.33 | 7.8 | 72242 | 12.1317111 | DR |
| 260 | -6.9599 | -46.3684210526 | 15.01 | 17.71 | 7.8 | 54583 | 12.74902188 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733178180 | 8.38 | -0.29 | -3.29 | 8.1199999 | 8.6475 | 8.1199999 | 195121 |
| 1732918200 | 8.6649999 | -0.03 | -0.29 | 8.55 | 8.71 | 8.55 | 54637 |
| 1732746540 | 8.69 | 0.34 | 4.07 | 8.5 | 8.71 | 8.5 | 103309 |
| 1732660140 | 8.35 | -0.37 | -4.24 | 8.6 | 8.6 | 8.31 | 283996 |
| 1732573560 | 8.72 | -0.53 | -5.73 | 8.9999 | 9.05 | 8.72 | 548652 |
| 1732314000 | 9.25 | 0.15 | 1.65 | 9 | 9.26 | 8.84 | 147163 |
| 1732227900 | 9.1 | 0.05 | 0.55 | 8.8 | 9.1235 | 8.8 | 287371 |
| 1732141740 | 9.05 | -0.23 | -2.48 | 9.117 | 9.19 | 8.94 | 443070 |
| 1732054800 | 9.28 | -0.06 | -0.64 | 9.2 | 9.35 | 9.1 | 576010 |
| 1731968640 | 9.34 | 0.29 | 3.20 | 8.83 | 9.39 | 8.83 | 320455 |
| 1731709260 | 9.05 | -0.05 | -0.55 | 9.015 | 9.06 | 8.95 | 344782 |
| 1731622800 | 9.1 | 0.01 | 0.11 | 8.8699999 | 9.22 | 8.76 | 630553 |
| 1731536760 | 9.09 | 0.09 | 1.00 | 8.955 | 9.09 | 8.95 | 487093 |
| 1731450480 | 9 | 0.01 | 0.11 | 8.8665 | 9.02 | 8.85 | 379230 |
| 1731363600 | 8.99 | -0.06 | -0.66 | 9.03 | 9.03 | 8.5 | 372061 |
| 1731104400 | 9.05 | 0.11 | 1.23 | 8.88 | 9.09 | 8.88 | 184219 |
| 1731018540 | 8.94 | 0.19 | 2.17 | 8.75 | 8.94 | 8.735 | 449823 |
| 1730931600 | 8.75 | -0.15 | -1.69 | 8.5001 | 8.83 | 8.5001 | 137385 |
| 1730845680 | 8.9 | 0.06 | 0.68 | 8.56 | 8.91 | 8.56 | 444035 |
| 1730759160 | 8.84 | 0.22 | 2.51 | 8.8051999 | 8.84 | 8.49 | 298013 |
| 1730496420 | 8.6235 | 0.01 | 0.16 | 8.68 | 8.68 | 8.56 | 148811 |
| 1730409780 | 8.61 | -0.32 | -3.58 | 8.75 | 8.77 | 8.47 | 310616 |
| 1730323500 | 8.93 | 0.17 | 1.94 | 8.9 | 9.0399999 | 8.9 | 230176 |
| 1730237280 | 8.76 | -0.19 | -2.12 | 8.98 | 9 | 8.75 | 302905 |
| 1730150880 | 8.95 | 0 | 0.00 | 8.789 | 8.99 | 8.789 | 205652 |
| 1729891500 | 8.95 | -0.01 | -0.06 | 8.95 | 9.03 | 8.84 | 120605 |
| 1729805160 | 8.955 | -0.1 | -1.05 | 9 | 9 | 8.88 | 306387 |
| 1729718940 | 9.05 | 0.05 | 0.56 | 8.77 | 9.23 | 8.77 | 195819 |
| 1729632300 | 9 | -0.11 | -1.21 | 9.125 | 9.125 | 8.89 | 237170 |
| 1729545600 | 9.11 | -0.19 | -2.04 | 9 | 9.43 | 9 | 239630 |
| 1729286400 | 9.3 | 0.23 | 2.54 | 9.17 | 9.3 | 9.097 | 162098 |
| 1729200000 | 9.07 | 0.09 | 1.00 | 9 | 9.17 | 8.98 | 274768 |
| 1729113960 | 8.98 | -0.19 | -2.07 | 9.1935 | 9.2 | 8.92 | 228321 |
| 1729027680 | 9.17 | 0.04 | 0.44 | 9.44 | 9.44 | 9.15 | 145906 |
| 1728941220 | 9.13 | -0.16 | -1.72 | 9.23 | 9.25 | 9.09 | 154815 |
| 1728681900 | 9.2899999 | 0.06 | 0.65 | 9.25 | 9.3 | 9.23 | 216751 |
| 1728595560 | 9.23 | -0.14 | -1.49 | 9.3 | 9.31 | 9.23 | 182438 |
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
