Premium
Spirax Group PLC (PK) (SPXSY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.29 | 9.71027614305 | 44.18 | 48.48 | 44.18 | 19845 | 47.12737834 | DR |
| 4 | 6.57 | 15.6801909308 | 41.9 | 48.48 | 40.94 | 46535 | 42.79366056 | DR |
| 12 | -0.95 | -1.92229866451 | 49.42 | 50.68 | 40.94 | 26691 | 43.43477984 | DR |
| 26 | -8.16 | -14.40932368 | 56.63 | 58.22 | 40.94 | 17667 | 44.42716271 | DR |
| 52 | -9.54 | -16.4454404413 | 58.01 | 69.37 | 40.94 | 11718 | 44.90000567 | DR |
| 156 | -66.33 | -57.7787456446 | 114.8 | 114.8 | 40.94 | 5559 | 46.86675363 | DR |
| 260 | -7.9866 | -14.1464416915 | 56.4566 | 114.8 | 40.94 | 5113 | 47.81496955 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 47.55 | 0.11 | 0.23 | 47.12 | 48 | 46.91 | 35426 |
| 1733178180 | 47.44 | 1.02 | 2.20 | 46.74 | 47.61 | 46.55 | 29018 |
| 1732918200 | 46.42 | 1.22 | 2.70 | 45.85 | 46.42 | 45.74 | 3890 |
| 1732746540 | 45.2 | 1.5 | 3.43 | 44.18 | 45.2 | 44.18 | 11047 |
| 1732660140 | 43.7 | -0.5 | -1.13 | 43.75 | 43.75 | 43.368 | 37754 |
| 1732573560 | 44.2 | 0.89 | 2.05 | 44.025 | 45.53 | 43.908 | 63076 |
| 1732314000 | 43.31 | 1.46 | 3.49 | 42.975 | 43.39 | 42.76 | 9234 |
| 1732227900 | 41.85 | 0.11 | 0.26 | 41.81 | 42.3499 | 41.498 | 33677 |
| 1732141740 | 41.74 | -0.61 | -1.44 | 41.65 | 42.3799 | 41.49 | 21543 |
| 1732054800 | 42.3512 | 0.26 | 0.61 | 41.815 | 42.38 | 41.7 | 68961 |
| 1731968640 | 42.095 | -0.26 | -0.60 | 42.12 | 42.9 | 41.94 | 61524 |
| 1731709260 | 42.35 | -0.54 | -1.26 | 42.65 | 42.7 | 42.26 | 18069 |
| 1731622800 | 42.89 | 1.43 | 3.45 | 42.86 | 43.925 | 42.54 | 69243 |
| 1731536760 | 41.46 | -1.82 | -4.21 | 41.3055 | 41.9 | 40.94 | 288462 |
| 1731450480 | 43.28 | 0.57 | 1.33 | 42.13 | 43.28 | 42.003 | 41051 |
| 1731363600 | 42.71 | -0.15 | -0.34 | 42.98 | 43.04 | 42.705 | 20219 |
| 1731104400 | 42.855 | -0.77 | -1.75 | 42.735 | 42.97 | 42.55 | 24385 |
| 1731018540 | 43.6202 | 1.68 | 4.01 | 43.58 | 44.51 | 43.11 | 37601 |
| 1730931600 | 41.94 | -1.29 | -2.98 | 41.9 | 42.1099 | 41.6345 | 9984 |
| 1730845680 | 43.23 | 0.12 | 0.28 | 42.425 | 43.28 | 42.35 | 100768 |
| 1730759160 | 43.11 | 0.09 | 0.21 | 43.195 | 43.84 | 42.79 | 19439 |
| 1730496420 | 43.02 | 0.45 | 1.06 | 43.2 | 43.88 | 42.9 | 10070 |
| 1730409780 | 42.57 | -0.53 | -1.23 | 42.64 | 42.85 | 42.11 | 23475 |
| 1730323500 | 43.1 | -1.33 | -2.99 | 43.65 | 43.7899 | 43.03 | 7133 |
| 1730237280 | 44.43 | -0.31 | -0.69 | 44 | 44.91 | 44 | 29214 |
| 1730150880 | 44.74 | 0.41 | 0.94 | 44.57 | 44.83 | 44.555 | 17830 |
| 1729891500 | 44.325 | -0.5 | -1.10 | 44.58 | 44.7 | 44.325 | 3514 |
| 1729805160 | 44.82 | 0.33 | 0.74 | 44.21 | 44.82 | 44.03 | 26846 |
| 1729718940 | 44.49 | -0.11 | -0.25 | 44.6 | 44.6 | 44.295 | 13293 |
| 1729632300 | 44.6 | 0.39 | 0.88 | 44.645 | 45.08 | 44.5035 | 35346 |
| 1729545600 | 44.2093 | -0.98 | -2.16 | 44.26 | 44.69 | 44.06 | 14735 |
| 1729286400 | 45.185 | -0.39 | -0.84 | 44.95 | 45.185 | 44.95 | 28928 |
| 1729200000 | 45.57 | 1.19 | 2.68 | 45.24 | 45.97 | 44.99 | 90330 |
| 1729113960 | 44.38 | 0.26 | 0.59 | 44.64 | 44.9 | 44.38 | 105026 |
| 1729027680 | 44.12 | -2.11 | -4.56 | 44.84 | 44.85 | 44.12 | 6663 |
| 1728941220 | 46.23 | 0.64 | 1.41 | 45.725 | 46.23 | 45.725 | 584 |
| 1728681900 | 45.588 | -0.14 | -0.31 | 45.588 | 45.588 | 45.588 | 406 |
| 1728595560 | 45.73 | -0.67 | -1.44 | 45.63 | 45.805 | 45.63 | 684 |
| 1728508800 | 46.4 | 0.26 | 0.56 | 46.31 | 46.4 | 46.31 | 1829 |
| 1728422580 | 46.14 | -0.91 | -1.93 | 46.565 | 46.565 | 46.14 | 3093 |
| 1728336000 | 47.05 | -0.34 | -0.72 | 47.34 | 47.34 | 46.97 | 1874 |
| 1728077220 | 47.39 | -2.54 | -5.09 | 47.71 | 47.75 | 47.39 | 4043 |
| 1727990400 | 49.93 | 0 | 0.00 | 49.93 | 49.93 | 49.93 | 0 |
| 1727904000 | 49.93 | -0.08 | -0.16 | 49.93 | 49.93 | 49.93 | 130 |
| 1727818140 | 50.01 | -0.41 | -0.81 | 49.805 | 50.01 | 49.805 | 237 |
| 1727731380 | 50.42 | -0.08 | -0.16 | 50.42 | 50.42 | 50.42 | 365 |
| 1727472600 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
| 1727386200 | 50.5 | 2.4 | 4.99 | 50.65 | 50.68 | 50.5 | 1644 |
| 1727299200 | 48.0995 | -0.09 | -0.18 | 48.47 | 48.47 | 48.0995 | 1495 |
| 1727213340 | 48.185 | 0 | 0.00 | 48.185 | 48.185 | 48.185 | 0 |
| 1727126940 | 48.185 | 0.36 | 0.74 | 48.07 | 48.185 | 48.07 | 585 |
| 1726867200 | 47.83 | -2.14 | -4.28 | 47.88 | 47.88 | 47.83 | 586 |
| 1726781220 | 49.97 | 1.72 | 3.56 | 50.07 | 50.1 | 49.88 | 4000 |
| 1726694460 | 48.25 | -1.2 | -2.43 | 48.925 | 48.925 | 48.25 | 397 |
| 1726608120 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
| 1726521720 | 49.45 | -0.62 | -1.24 | 49.41 | 49.5276 | 49.41 | 1232 |
| 1726262940 | 50.07 | 0 | 0.00 | 50.07 | 50.07 | 50.07 | 0 |
| 1726176540 | 50.07 | 0.17 | 0.34 | 49.355 | 50.07 | 49.355 | 652 |
| 1726090140 | 49.9 | 0.68 | 1.39 | 49.42 | 49.9 | 49.42 | 730 |
| 1726003500 | 49.215 | -0.41 | -0.82 | 49.18 | 49.27 | 48.9 | 7580 |
| 1725917160 | 49.62 | 0.82 | 1.68 | 49.68 | 49.68 | 49.54 | 6483 |
| 1725658020 | 48.8 | 0.26 | 0.54 | 48.88 | 49 | 48.69 | 47007 |
| 1725571440 | 48.54 | -0.98 | -1.98 | 48.15 | 48.54 | 47.92 | 9381 |
| 1725485040 | 49.52 | 0.1 | 0.20 | 49.415 | 49.52 | 49.36 | 2851 |
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
