Premium
Sparta Infra (JURO11)
BOV
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 | -0.85 | -0.868499029325 | 97.87 | 98.62 | 96.42 | 59138 | 97.6352463 | FU |
| 4 | 0.84 | 0.873362445415 | 96.18 | 99 | 95.05 | 50408 | 96.99001448 | FU |
| 12 | 1.83 | 1.92247084778 | 95.19 | 99 | 86.2 | 64747 | 93.12230898 | FU |
| 26 | -9.59 | -8.99540380827 | 106.61 | 107.76 | 84.51 | 70556 | 96.07371057 | FU |
| 52 | -10.01 | -9.35251798561 | 107.03 | 113.54 | 84.51 | 65795 | 101.57351996 | FU |
| 156 | -5.28 | -5.16129032258 | 102.3 | 113.54 | 84.51 | 33907 | 102.64895331 | FU |
| 260 | -5.81 | -5.65010211028 | 102.83 | 113.54 | 84.51 | 31087 | 102.64812673 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743542940 | 97.14 | -0.91 | -0.93 | 96.7 | 97.39 | 96.51 | 53209 |
| 1743456600 | 98.05 | 0.52 | 0.53 | 97.53 | 98.6 | 97.53 | 60261 |
| 1743197400 | 97.53 | -0.32 | -0.33 | 97.69 | 98 | 97.46 | 73068 |
| 1743111000 | 97.85 | 0.25 | 0.26 | 97.51 | 97.97 | 97.15 | 51582 |
| 1743024600 | 97.6 | -0.27 | -0.28 | 97.87 | 98.62 | 97.31 | 57572 |
| 1742938200 | 97.87 | 0.77 | 0.79 | 97.7 | 99 | 97.3 | 45329 |
| 1742851740 | 97.1 | -0.4 | -0.41 | 97.8 | 98.47 | 97.1 | 61312 |
| 1742592600 | 97.5 | 0.71 | 0.73 | 96.37 | 97.77 | 96.37 | 59520 |
| 1742506200 | 96.79 | -0.27 | -0.28 | 97.2 | 97.84 | 96.23 | 62771 |
| 1742419800 | 97.06 | -0.09 | -0.09 | 97.15 | 97.73 | 96.59 | 40632 |
| 1742333400 | 97.15 | 0.91 | 0.95 | 96.23 | 97.5 | 96.2 | 82941 |
| 1742247000 | 96.24 | -0.45 | -0.47 | 97 | 97.47 | 96 | 68018 |
| 1741987800 | 96.69 | 0.18 | 0.19 | 96.53 | 97 | 96.53 | 36355 |
| 1741901400 | 96.51 | 0.01 | 0.01 | 96.57 | 96.99 | 96.35 | 30426 |
| 1741814940 | 96.5 | 0.2 | 0.21 | 96.3 | 96.8 | 96.02 | 37772 |
| 1741728600 | 96.3 | 0.18 | 0.19 | 96.01 | 96.48 | 96 | 41424 |
| 1741642140 | 96.12 | 0.02 | 0.02 | 96.1 | 96.19 | 95.89 | 34975 |
| 1741382940 | 96.1 | 0.47 | 0.49 | 95.7 | 96.23 | 95.7 | 39276 |
| 1741296540 | 95.63 | -0.52 | -0.54 | 95.7 | 96 | 95.28 | 42478 |
| 1741210140 | 96.15 | -1.15 | -1.18 | 96.18 | 96.24 | 95.05 | 29238 |
| 1740778200 | 97.3 | 1.63 | 1.70 | 96.01 | 97.87 | 95.93 | 73022 |
| 1740691740 | 95.67 | 0.06 | 0.06 | 96 | 96.44 | 95 | 57694 |
| 1740605400 | 95.61 | -0.89 | -0.92 | 97.44 | 97.44 | 95.24 | 60050 |
| 1740519000 | 96.5 | -1.04 | -1.07 | 98.12 | 98.12 | 96.5 | 66719 |
| 1740432540 | 97.54 | 0.75 | 0.77 | 96.85 | 98.09 | 96.07 | 80215 |
| 1740173400 | 96.79 | 0.79 | 0.82 | 96 | 97.36 | 95.55 | 73002 |
| 1740087000 | 96 | 0.52 | 0.54 | 95.85 | 96.1 | 94.95 | 62571 |
| 1740000540 | 95.48 | 0.39 | 0.41 | 95.1 | 95.95 | 94.75 | 66565 |
| 1739914140 | 95.09 | 2.19 | 2.36 | 93.5 | 95.41 | 93.07 | 112280 |
| 1739827800 | 92.9 | 2.8 | 3.11 | 89.52 | 93.23 | 89.52 | 81158 |
| 1739568600 | 90.1 | 1.61 | 1.82 | 88.2 | 90.1 | 88.2 | 53611 |
| 1739482140 | 88.49 | 0.14 | 0.16 | 89.24 | 89.24 | 88.25 | 59250 |
| 1739395740 | 88.35 | -1.15 | -1.28 | 89.5 | 90.2 | 88.32 | 61753 |
| 1739309400 | 89.5 | 0.26 | 0.29 | 89.3 | 89.88 | 88.9 | 51000 |
| 1739222940 | 89.24 | 0.81 | 0.92 | 88.73 | 90.26 | 88.02 | 84282 |
| 1738963800 | 88.43 | 0.28 | 0.32 | 88.17 | 88.68 | 87.52 | 61311 |
| 1738877340 | 88.15 | 0.9 | 1.03 | 87.33 | 88.68 | 86.88 | 70693 |
| 1738790940 | 87.25 | -1.05 | -1.19 | 88.3 | 88.82 | 87.11 | 75880 |
| 1738704600 | 88.3 | -1.57 | -1.75 | 89.87 | 89.92 | 88 | 85109 |
| 1738618200 | 89.87 | -0.6 | -0.66 | 88.58 | 90.48 | 88.51 | 96611 |
| 1738358940 | 90.47 | 2.24 | 2.54 | 88.38 | 90.47 | 88.23 | 79512 |
| 1738272540 | 88.23 | 1.47 | 1.69 | 86.76 | 88.43 | 86.2 | 127522 |
| 1738186200 | 86.76 | -0.89 | -1.02 | 87.35 | 87.63 | 86.5 | 70356 |
| 1738099740 | 87.65 | -0.82 | -0.93 | 88.47 | 90.74 | 87.35 | 88331 |
| 1738013340 | 88.47 | -1.52 | -1.69 | 88.5 | 89.9 | 88.01 | 82214 |
| 1737754200 | 89.99 | 0.49 | 0.55 | 89.01 | 90 | 88.2 | 66905 |
| 1737667740 | 89.5 | -1.15 | -1.27 | 90 | 90.39 | 89.2 | 72002 |
| 1737581400 | 90.65 | 0 | 0.00 | 90.65 | 90.65 | 90.65 | 0 |
| 1737495000 | 90.65 | -0.45 | -0.49 | 91.05 | 91.47 | 90.1 | 73212 |
| 1737408600 | 91.1 | -0.07 | -0.08 | 91.3 | 92 | 91.09 | 75103 |
| 1737149400 | 91.17 | -1.43 | -1.54 | 92.53 | 92.53 | 91.02 | 86168 |
| 1737062940 | 92.6 | -0.02 | -0.02 | 92.62 | 92.96 | 91.77 | 72714 |
| 1736976540 | 92.62 | -0.92 | -0.98 | 93.54 | 94.12 | 92.05 | 105934 |
| 1736890140 | 93.54 | -1.66 | -1.74 | 95.3 | 95.76 | 93.51 | 59977 |
| 1736803740 | 95.2 | 0.1 | 0.11 | 95.1 | 95.5 | 94.16 | 62822 |
| 1736544540 | 95.1 | 0.42 | 0.44 | 94.68 | 95.17 | 93.7 | 40712 |
| 1736458140 | 94.68 | -0.12 | -0.13 | 94.8 | 95.41 | 94.4 | 43593 |
| 1736371740 | 94.8 | 0.19 | 0.20 | 95.19 | 95.74 | 94.8 | 42585 |
| 1736285400 | 94.61 | 0.78 | 0.83 | 93.9 | 95.15 | 93.61 | 50328 |
| 1736198940 | 93.83 | 0.25 | 0.27 | 93.58 | 93.99 | 92.66 | 51007 |
| 1735939740 | 93.58 | 0.08 | 0.09 | 93.2 | 94.33 | 92.97 | 36891 |
| 1735853400 | 93.5 | 0.01 | 0.01 | 92.98 | 94.99 | 91.67 | 49044 |
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
