Premium
Sparta Infra (JURO11)
BOV
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 | -6 | -6.51465798046 | 92.1 | 94.22 | 86.1 | 112729 | 91.39318103 | FU |
| 4 | -17.23 | -16.6747314429 | 103.33 | 103.72 | 86.1 | 103973 | 95.72190411 | FU |
| 12 | -20.66 | -19.35181716 | 106.76 | 108.25 | 86.1 | 74144 | 100.49760673 | FU |
| 26 | -20.6 | -19.3064667291 | 106.7 | 109.25 | 86.1 | 69843 | 104.02329203 | FU |
| 52 | -22.87 | -20.9874277324 | 108.97 | 113.54 | 86.1 | 56878 | 105.31390469 | FU |
| 156 | -16.73 | -16.2695711368 | 102.83 | 113.54 | 86.1 | 27779 | 104.81663959 | FU |
| 260 | -16.73 | -16.2695711368 | 102.83 | 113.54 | 86.1 | 27779 | 104.81663959 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 86.1 | -2.78 | -3.13 | 88.88 | 88.88 | 86.1 | 142426 |
| 1734470940 | 88.88 | -2.4 | -2.63 | 91.28 | 91.64 | 88.54 | 171306 |
| 1734384540 | 91.28 | -0.84 | -0.91 | 92.05 | 92.22 | 91 | 93506 |
| 1734125340 | 92.12 | -0.58 | -0.63 | 92.5 | 94.22 | 91.91 | 101136 |
| 1734039000 | 92.7 | -1.17 | -1.25 | 93.5 | 93.5 | 92 | 104330 |
| 1733952540 | 93.87 | 1.56 | 1.69 | 92.1 | 94.22 | 92.1 | 93369 |
| 1733866140 | 92.31 | -1.07 | -1.15 | 93.4 | 94.32 | 92.1 | 98160 |
| 1733779740 | 93.38 | -1.43 | -1.51 | 95.75 | 95.79 | 92.91 | 125973 |
| 1733520600 | 94.81 | 1.91 | 2.06 | 92.9 | 96.47 | 92.88 | 130698 |
| 1733434200 | 92.9 | -1.38 | -1.46 | 94.61 | 94.61 | 92 | 150175 |
| 1733347800 | 94.28 | -3.72 | -3.80 | 98 | 98.01 | 94 | 129810 |
| 1733261340 | 98 | 0.49 | 0.50 | 97.8 | 99.37 | 97.57 | 101721 |
| 1733174940 | 97.51 | -3.79 | -3.74 | 100.51 | 100.95 | 97.27 | 123919 |
| 1732915740 | 101.3 | 0.3 | 0.30 | 101 | 102.49 | 100.25 | 84182 |
| 1732829400 | 101 | -0.2 | -0.20 | 101.2 | 102 | 100.6 | 81802 |
| 1732743000 | 101.2 | -1.22 | -1.19 | 102.96 | 103.33 | 100.3 | 86914 |
| 1732656600 | 102.42 | 0.42 | 0.41 | 102 | 103.37 | 101.7 | 72368 |
| 1732570140 | 102 | -0.76 | -0.74 | 102.8 | 103.72 | 102 | 62698 |
| 1732310940 | 102.76 | 0.56 | 0.55 | 102.2 | 102.9 | 101.69 | 57526 |
| 1732224600 | 102.2 | -1.18 | -1.14 | 103.33 | 103.33 | 101.08 | 105887 |
| 1732051800 | 103.38 | 1.32 | 1.29 | 102.06 | 103.59 | 101.1 | 85418 |
| 1731965340 | 102.06 | 0.38 | 0.37 | 101.68 | 102.43 | 101.16 | 54550 |
| 1731619800 | 101.68 | 1.23 | 1.22 | 100.43 | 102.13 | 100.21 | 75767 |
| 1731533400 | 100.45 | -0.75 | -0.74 | 101.14 | 101.3 | 100.45 | 52856 |
| 1731446940 | 101.2 | -0.32 | -0.32 | 101.52 | 101.93 | 101 | 56030 |
| 1731360540 | 101.52 | -0.78 | -0.76 | 102.35 | 102.63 | 101.3 | 66139 |
| 1731101400 | 102.3 | 0.4 | 0.39 | 101.9 | 102.79 | 101.85 | 60655 |
| 1731014940 | 101.9 | 0.3 | 0.30 | 101.6 | 102.44 | 101.51 | 45352 |
| 1730928600 | 101.6 | -0.58 | -0.57 | 102.72 | 102.72 | 101.56 | 53491 |
| 1730842200 | 102.18 | -0.87 | -0.84 | 103.05 | 103.23 | 102.05 | 55964 |
| 1730755800 | 103.05 | -0.61 | -0.59 | 103.41 | 103.74 | 102.51 | 52841 |
| 1730496600 | 103.66 | -0.64 | -0.61 | 103.25 | 103.84 | 103.08 | 49486 |
| 1730410200 | 104.3 | 0.01 | 0.01 | 103.84 | 104.67 | 103.7 | 52700 |
| 1730323800 | 104.29 | 0.29 | 0.28 | 103.28 | 104.85 | 103.2 | 58501 |
| 1730237340 | 104 | -0.23 | -0.22 | 104.5 | 104.5 | 103.12 | 82216 |
| 1730151000 | 104.23 | 0.23 | 0.22 | 104.03 | 104.99 | 103.85 | 49648 |
| 1729891800 | 104 | 0.93 | 0.90 | 103 | 104.9 | 102.98 | 58555 |
| 1729805400 | 103.07 | -0.42 | -0.41 | 103.2 | 103.41 | 102.16 | 75858 |
| 1729719000 | 103.49 | -1 | -0.96 | 104.49 | 104.73 | 103.27 | 47692 |
| 1729632600 | 104.49 | -0.5 | -0.48 | 105 | 105.31 | 104.09 | 60665 |
| 1729546140 | 104.99 | -1.01 | -0.95 | 105.61 | 106 | 104.79 | 70374 |
| 1729287000 | 106 | -0.19 | -0.18 | 105.37 | 106 | 105.31 | 41548 |
| 1729200540 | 106.19 | 0.85 | 0.81 | 105.25 | 106.2 | 105.2 | 56342 |
| 1729114140 | 105.34 | -0.51 | -0.48 | 106 | 106 | 105.23 | 54544 |
| 1729027740 | 105.85 | 0.1 | 0.09 | 105.8 | 106 | 105.45 | 63173 |
| 1728941340 | 105.75 | 0.05 | 0.05 | 105.6 | 105.8 | 105.56 | 41708 |
| 1728682200 | 105.7 | -0.06 | -0.06 | 105.78 | 105.95 | 105.6 | 43266 |
| 1728595740 | 105.76 | -0.22 | -0.21 | 106.13 | 106.3 | 105.75 | 49448 |
| 1728509400 | 105.98 | -0.25 | -0.24 | 106.36 | 106.36 | 105.67 | 67541 |
| 1728422940 | 106.23 | -0.36 | -0.34 | 106.39 | 106.99 | 106.05 | 47754 |
| 1728336600 | 106.59 | -0.21 | -0.20 | 106.8 | 107.76 | 106.18 | 73258 |
| 1728077400 | 106.8 | 0.11 | 0.10 | 106.44 | 106.99 | 106.44 | 44527 |
| 1727991000 | 106.69 | -0.18 | -0.17 | 106.9 | 107 | 106.05 | 63961 |
| 1727904540 | 106.87 | 0.74 | 0.70 | 106.61 | 107.19 | 106.15 | 48303 |
| 1727818200 | 106.13 | -1.76 | -1.63 | 106.4 | 107.89 | 106 | 104065 |
| 1727731800 | 107.89 | 0.59 | 0.55 | 107.86 | 107.95 | 107.05 | 62502 |
| 1727472600 | 107.3 | 0.2 | 0.19 | 107.15 | 107.94 | 106.92 | 59696 |
| 1727386140 | 107.1 | 0.1 | 0.09 | 106.77 | 108.25 | 106.71 | 89924 |
| 1727299740 | 107 | 0.31 | 0.29 | 106.76 | 107.39 | 106.5 | 48576 |
| 1727213400 | 106.69 | -0.06 | -0.06 | 106.76 | 107.5 | 106.51 | 79826 |
| 1727127000 | 106.75 | -0.24 | -0.22 | 107.14 | 107.55 | 106.6 | 78929 |
| 1726867800 | 106.99 | 0.2 | 0.19 | 106.8 | 107.45 | 106.51 | 44134 |
| 1726781400 | 106.79 | -0.1 | -0.09 | 106.88 | 106.89 | 106.5 | 41219 |
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
