Premium
Surge Components Inc (PK) (SPRS)
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 | 0.041 | 1.86363636364 | 2.2 | 2.3 | 2.12 | 5025 | 2.25497512 | CS |
| 4 | 0.091 | 4.23255813953 | 2.15 | 2.33 | 2.12 | 2896 | 2.26552294 | CS |
| 12 | -0.159 | -6.625 | 2.4 | 2.4 | 2.07 | 4072 | 2.23728005 | CS |
| 26 | -0.249 | -10 | 2.49 | 2.5 | 2 | 4119 | 2.27117708 | CS |
| 52 | -0.759 | -25.3 | 3 | 3.12 | 2 | 3227 | 2.43888229 | CS |
| 156 | -1.329 | -37.2268907563 | 3.57 | 4.47 | 1.52 | 3733 | 3.01614726 | CS |
| 260 | -0.059 | -2.5652173913 | 2.3 | 4.5 | 1.1 | 3872 | 2.84077561 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 2.241 | -0.01 | -0.40 | 2.25 | 2.25 | 2.241 | 5400 |
| 1737066120 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736979720 | 2.25 | -0.05 | -2.17 | 2.2 | 2.25 | 2.12 | 9050 |
| 1736893320 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1736806920 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1736547720 | 2.3 | 0.1 | 4.55 | 2.2 | 2.3 | 2.2 | 1000 |
| 1736375340 | 2.2 | -0.1 | -4.35 | 2.2 | 2.2 | 2.2 | 500 |
| 1736288760 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1736202360 | 2.3 | 0.1 | 4.55 | 2.275 | 2.3 | 2.2 | 2410 |
| 1735942980 | 2.2 | -0.1 | -4.35 | 2.21 | 2.21 | 2.2 | 1765 |
| 1735856760 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1735683960 | 2.3 | 0 | 0.00 | 2.25 | 2.3 | 2.16 | 7498 |
| 1735597200 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1735338000 | 2.3 | 0.07 | 3.37 | 2.275 | 2.3 | 2.2125 | 1677 |
| 1735252020 | 2.225 | 0.02 | 1.14 | 2.25 | 2.25 | 2.225 | 550 |
| 1735078800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1734992400 | 2.2 | -0.06 | -2.65 | 2.15 | 2.2 | 2.15 | 1630 |
| 1734733200 | 2.2599999 | 0.14 | 6.60 | 2.15 | 2.33 | 2.15 | 2881 |
| 1734647340 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1734560940 | 2.12 | -0.09 | -4.07 | 2.22 | 2.2799999 | 2.12 | 28450 |
| 1734474360 | 2.21 | -0.04 | -1.78 | 2.21 | 2.21 | 2.21 | 2954 |
| 1734388140 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 6600 |
| 1734128940 | 2.25 | 0.01 | 0.45 | 2.25 | 2.25 | 2.24 | 1200 |
| 1734042480 | 2.24 | 0.01 | 0.45 | 2.2599999 | 2.2599999 | 2.24 | 3882 |
| 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 |
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
