Premium
Spirax Group PLC (PK) (SPXSF)
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 | 0 | 91.2046 | 91.2046 | 91.2046 | 50 | 91.2046 | CS |
| 4 | -5.7954 | -5.97463917526 | 97 | 97 | 91.2046 | 177 | 96.27350282 | CS |
| 12 | -1.7954 | -1.93053763441 | 93 | 99.1 | 80.3094 | 529 | 94.54392335 | CS |
| 26 | -5.8204 | -5.99886627158 | 97.025 | 99.1 | 80.3094 | 450 | 93.80540911 | CS |
| 52 | -44.7454 | -32.9131298271 | 135.95 | 138.8 | 80.3094 | 386 | 102.28830587 | CS |
| 156 | -54.4554 | -37.3852807909 | 145.66 | 168.39 | 80.3094 | 237 | 115.27262611 | CS |
| 260 | -14.3454 | -13.5910942681 | 105.55 | 231 | 80.3094 | 306 | 128.03445456 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741299660 | 91.2046 | 0 | 0.00 | 91.2046 | 91.2046 | 91.2046 | 0 |
| 1741213260 | 91.2046 | 0 | 0.00 | 91.2046 | 91.2046 | 91.2046 | 0 |
| 1741126860 | 91.2046 | 0 | 0.00 | 91.2046 | 91.2046 | 91.2046 | 0 |
| 1741040460 | 91.2046 | 0 | 0.00 | 91.2046 | 91.2046 | 91.2046 | 0 |
| 1740781260 | 91.2046 | -5.3 | -5.49 | 91.2046 | 91.2046 | 91.2046 | 50 |
| 1740695340 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740608940 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740522540 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740436140 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740176940 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740090540 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1740004140 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1739917740 | 96.5 | -0.5 | -0.52 | 96.5 | 96.5 | 96.5 | 192 |
| 1739571600 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1739485200 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1739398800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1739312400 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1739226000 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1738966800 | 97 | 0 | 0.00 | 97 | 97 | 97 | 0 |
| 1738880400 | 97 | -2.1 | -2.12 | 97 | 97 | 97 | 289 |
| 1738794540 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1738708140 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1738621740 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1738362540 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1738276140 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
| 1738189740 | 99.1 | 14.74 | 17.47 | 97.64 | 99.1 | 97.64 | 4239 |
| 1738102920 | 84.36 | 0 | 0.00 | 84.36 | 84.36 | 84.36 | 0 |
| 1738016520 | 84.36 | 0 | 0.00 | 84.36 | 84.36 | 84.36 | 0 |
| 1737757320 | 84.36 | 0 | 0.00 | 84.36 | 84.36 | 84.36 | 0 |
| 1737670920 | 84.36 | 0 | 0.00 | 84.36 | 84.36 | 84.36 | 0 |
| 1737584520 | 84.36 | 0 | 0.00 | 84.36 | 84.36 | 84.36 | 0 |
| 1737498120 | 84.36 | 0 | 0.00 | 84.36 | 84.36 | 84.36 | 0 |
| 1737152520 | 84.36 | 0 | 0.00 | 84.36 | 84.36 | 84.36 | 0 |
| 1737066120 | 84.36 | 0 | 0.00 | 84.36 | 84.36 | 84.36 | 0 |
| 1736979720 | 84.36 | 4.05 | 5.04 | 84.36 | 84.36 | 84.36 | 12 |
| 1736893740 | 80.3094 | 0 | 0.00 | 80.3094 | 80.3094 | 80.3094 | 0 |
| 1736807340 | 80.3094 | 0 | 0.00 | 80.3094 | 80.3094 | 80.3094 | 0 |
| 1736548140 | 80.3094 | 0 | 0.00 | 80.3094 | 80.3094 | 80.3094 | 0 |
| 1736375340 | 80.3094 | -3.44 | -4.11 | 80.534 | 80.534 | 80.3094 | 385 |
| 1736288760 | 83.75 | 0 | 0.00 | 83.75 | 83.75 | 83.75 | 0 |
| 1736202360 | 83.75 | 0 | 0.00 | 83.75 | 83.75 | 83.75 | 0 |
| 1735943160 | 83.75 | 0 | 0.00 | 83.75 | 83.75 | 83.75 | 0 |
| 1735856760 | 83.75 | 0 | 0.00 | 83.75 | 83.75 | 83.75 | 0 |
| 1735683960 | 83.75 | -2.6 | -3.01 | 83.75 | 83.75 | 83.75 | 636 |
| 1735597200 | 86.35 | 0 | 0.00 | 86.35 | 86.35 | 86.35 | 0 |
| 1735338000 | 86.35 | -0.66 | -0.75 | 84.46 | 86.35 | 84.46 | 300 |
| 1735251600 | 87.0066 | 0 | 0.00 | 87.0066 | 87.0066 | 87.0066 | 0 |
| 1735078800 | 87.0066 | 0 | 0.00 | 87.0066 | 87.0066 | 87.0066 | 0 |
| 1734992400 | 87.0066 | 0 | 0.00 | 87.0066 | 87.0066 | 87.0066 | 0 |
| 1734733200 | 87.0066 | 1.01 | 1.17 | 87.0066 | 87.0066 | 87.0066 | 90 |
| 1734646800 | 86 | -1.75 | -1.99 | 86 | 86 | 86 | 400 |
| 1734560940 | 87.75 | -1.61 | -1.80 | 87.75 | 87.75 | 87.75 | 2 |
| 1734474360 | 89.361 | -3.64 | -3.91 | 89.361 | 89.361 | 89.361 | 210 |
| 1734388080 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1734128880 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1734042480 | 93 | -0.98 | -1.04 | 93 | 93 | 93 | 70 |
| 1733955600 | 93.98 | 0 | 0.00 | 93.98 | 93.98 | 93.98 | 0 |
| 1733869200 | 93.98 | 0 | 0.00 | 93.98 | 93.98 | 93.98 | 0 |
| 1733782800 | 93.98 | 9.52 | 11.27 | 93.98 | 93.98 | 93.98 | 190 |
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
