Premium
Surge Components Inc (PK) (SPRS)
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 | 0.07 | 3.24074074074 | 2.16 | 2.25 | 2.15 | 1859 | 2.21133405 | CS |
| 4 | -0.03 | -1.32743362832 | 2.26 | 2.36 | 2.07 | 2637 | 2.23238603 | CS |
| 12 | -0.05 | -2.19298245614 | 2.28 | 2.4 | 2.07 | 4791 | 2.29542123 | CS |
| 26 | -0.22 | -8.97959183673 | 2.45 | 2.77 | 2 | 3636 | 2.31898429 | CS |
| 52 | -0.42 | -15.8490566038 | 2.65 | 3.12 | 1.52 | 3176 | 2.53728998 | CS |
| 156 | -1.37 | -38.0555555556 | 3.6 | 4.47 | 1.52 | 3719 | 3.07641365 | CS |
| 260 | -0.37 | -14.2307692308 | 2.6 | 4.5 | 1.1 | 3818 | 2.85341908 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955600 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1733869200 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 100 |
| 1733782800 | 2.23 | -0.01 | -0.45 | 2.23 | 2.23 | 2.23 | 1045 |
| 1733523600 | 2.24 | -0.01 | -0.44 | 2.2425 | 2.2425 | 2.24 | 650 |
| 1733437500 | 2.25 | 0.05 | 2.27 | 2.25 | 2.25 | 2.24 | 900 |
| 1733350980 | 2.2 | 0 | 0.00 | 2.16 | 2.2 | 2.15 | 6600 |
| 1733264580 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1733178180 | 2.2 | -0.05 | -2.22 | 2.2 | 2.2 | 2.2 | 1402 |
| 1732919340 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1732746540 | 2.25 | -0.06 | -2.60 | 2.225 | 2.25 | 2.1 | 1700 |
| 1732659600 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1732573200 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1732314000 | 2.31 | 0.12 | 5.48 | 2.12 | 2.31 | 2.1 | 8277 |
| 1732228140 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1732141740 | 2.19 | 0.09 | 4.29 | 2.07 | 2.19 | 2.07 | 2100 |
| 1732054800 | 2.1 | -0.15 | -6.67 | 2.19 | 2.19 | 2.1 | 4280 |
| 1731968640 | 2.25 | 0 | 0.00 | 2.25 | 2.36 | 2.25 | 4235 |
| 1731709260 | 2.25 | -0.01 | -0.44 | 2.25 | 2.292 | 2.25 | 571 |
| 1731622800 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.302 | 2.2599999 | 1300 |
| 1731536760 | 2.2599999 | 0.04 | 1.80 | 2.2599999 | 2.2599999 | 2.2599999 | 3759 |
| 1731450480 | 2.22 | -0.02 | -0.89 | 2.3325 | 2.37 | 2.22 | 5250 |
| 1731363600 | 2.24 | -0.16 | -6.67 | 2.32 | 2.32 | 2.24 | 12530 |
| 1731104400 | 2.4 | 0.1 | 4.35 | 2.4 | 2.4 | 2.35 | 3000 |
| 1731018000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1730931600 | 2.3 | -0.09 | -3.77 | 2.4 | 2.4 | 2.23 | 18167 |
| 1730845680 | 2.39 | -0.01 | -0.42 | 2.4 | 2.4 | 2.39 | 1200 |
| 1730759160 | 2.4 | 0 | 0.00 | 2.375 | 2.4 | 2.375 | 600 |
| 1730496180 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1730409780 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 100 |
| 1730323500 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1058 |
| 1730237280 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1730150880 | 2.4 | 0.04 | 1.91 | 2.4 | 2.4 | 2.335 | 3871 |
| 1729891560 | 2.355 | 0 | 0.00 | 2.355 | 2.355 | 2.355 | 0 |
| 1729805160 | 2.355 | -0.05 | -1.88 | 2.4 | 2.4 | 2.34 | 838 |
| 1729718940 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1300 |
| 1729632300 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1000 |
| 1729545600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1729286400 | 2.4 | 0.03 | 1.27 | 2.4 | 2.4 | 2.4 | 804 |
| 1729200000 | 2.37 | -0.03 | -1.25 | 2.4 | 2.4 | 2.37 | 12587 |
| 1729113960 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.29 | 2449 |
| 1729027680 | 2.4 | 0.02 | 0.84 | 2.38 | 2.4 | 2.22 | 21691 |
| 1728940980 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1728681780 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1728595380 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1728508980 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1728422580 | 2.38 | 0.08 | 3.37 | 2.33 | 2.38 | 2.33 | 8300 |
| 1728336000 | 2.3025 | 0.18 | 8.56 | 2.3025 | 2.3025 | 2.3025 | 754 |
| 1728076800 | 2.121 | 0 | 0.00 | 2.121 | 2.121 | 2.121 | 0 |
| 1727990400 | 2.121 | 0 | 0.00 | 2.121 | 2.121 | 2.121 | 0 |
| 1727904000 | 2.121 | -0.11 | -4.89 | 2.31 | 2.3208 | 2.1 | 14606 |
| 1727817780 | 2.23 | 0 | 0.00 | 2.23 | 2.23 | 2.23 | 0 |
| 1727731380 | 2.23 | -0.07 | -3.04 | 2.23 | 2.23 | 2.23 | 1038 |
| 1727472600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1727386200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 40 |
| 1727299200 | 2.3 | 0 | 0.00 | 2.3 | 2.32 | 2.3 | 13842 |
| 1727213340 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1727126940 | 2.3 | -0.01 | -0.43 | 2.31 | 2.31 | 2.3 | 5000 |
| 1726867200 | 2.31 | -0.01 | -0.43 | 2.345 | 2.37 | 2.3 | 18710 |
| 1726780860 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1726694460 | 2.32 | 0.04 | 1.75 | 2.2799999 | 2.32 | 2.2799999 | 1206 |
| 1726608120 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1726521720 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 840 |
| 1726262940 | 2.2799999 | 0.06 | 2.70 | 2.2799999 | 2.2799999 | 2.2799999 | 300 |
| 1726176540 | 2.22 | 0.02 | 0.91 | 2.25 | 2.25 | 2.21 | 5088 |
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
