Premium
S&P Global Inc (SPGI34)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.35 | -3.91812865497 | 85.5 | 85.85 | 77.84 | 1044 | 83.23855775 | DR |
| 4 | -2.85 | -3.35294117647 | 85 | 87.21 | 77.84 | 1905 | 84.39991426 | DR |
| 12 | 0.57 | 0.698700661927 | 81.58 | 88.8 | 76.3 | 1551 | 82.89590966 | DR |
| 26 | 12.98 | 18.7653607055 | 69.17 | 88.8 | 69.17 | 2049 | 78.02914101 | DR |
| 52 | 23.28 | 39.5447596399 | 58.87 | 88.8 | 57.68 | 2453 | 67.90788541 | DR |
| 156 | 12.90359005 | 18.6343090701 | 69.24640995 | 88.8 | 42.14689718 | 2001 | 58.72770688 | DR |
| 260 | 49.25440008 | 149.729447707 | 32.89559992 | 88.8 | 29.59704083 | 1567 | 58.61517331 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 82.15 | -0.85 | -1.02 | 82.15 | 82.15 | 82.15 | 1 |
| 1736458140 | 83 | -0.35 | -0.42 | 83.39 | 83.39 | 83 | 101 |
| 1736371740 | 83.35 | 0.15 | 0.18 | 83.84 | 83.85 | 83.35 | 1106 |
| 1736285400 | 83.2 | 0.11 | 0.13 | 82.38 | 83.92 | 77.84 | 3937 |
| 1736198940 | 83.09 | -1.78 | -2.10 | 85.41 | 85.41 | 83.09 | 41 |
| 1735939740 | 84.87 | 1.13 | 1.35 | 85.5 | 85.85 | 84.87 | 36 |
| 1735853400 | 83.74 | -2.03 | -2.37 | 85.8 | 85.8 | 83.74 | 60 |
| 1735594140 | 85.77 | 0 | 0.00 | 85.77 | 85.77 | 85.77 | 0 |
| 1735334940 | 85.77 | -0.72 | -0.83 | 87.21 | 87.21 | 85.77 | 94 |
| 1735248540 | 86.49 | 1.37 | 1.61 | 86.48 | 86.76 | 86.32 | 438 |
| 1734989340 | 85.12 | 1.76 | 2.11 | 84.32 | 85.12 | 84.32 | 6 |
| 1734730200 | 83.36 | 0.11 | 0.13 | 82.2 | 83.36 | 82.2 | 9 |
| 1734643800 | 83.25 | -3.07 | -3.56 | 83.29 | 83.29 | 82.84 | 4167 |
| 1734557400 | 86.32 | 1.27 | 1.49 | 86.4 | 86.8 | 86.32 | 526 |
| 1734470940 | 85.05 | -0.23 | -0.27 | 86.4 | 86.4 | 84.32 | 7281 |
| 1734384540 | 85.28 | 0.5 | 0.59 | 85.25 | 85.28 | 85.25 | 36 |
| 1734125340 | 84.78 | -0.72 | -0.84 | 85 | 85 | 84.78 | 10736 |
| 1734039000 | 85.5 | -0.18 | -0.21 | 85.8 | 86.57 | 85.5 | 4593 |
| 1733952540 | 85.68 | -0.18 | -0.21 | 86.08 | 86.65 | 85.68 | 74 |
| 1733866140 | 85.86 | -0.72 | -0.83 | 86.41 | 86.41 | 85.86 | 36 |
| 1733779740 | 86.58 | 0.9 | 1.05 | 86.5 | 86.58 | 86.28 | 37 |
| 1733520600 | 85.68 | 0 | 0.00 | 85.68 | 85.68 | 85.68 | 0 |
| 1733434200 | 85.68 | -1.35 | -1.55 | 85.77 | 85.86 | 84.69 | 4595 |
| 1733347740 | 87.03 | 0 | 0.00 | 87.03 | 87.03 | 87.03 | 0 |
| 1733261340 | 87.03 | -1.08 | -1.23 | 87.5 | 87.5 | 87.03 | 36 |
| 1733174940 | 88.11 | 1.11 | 1.28 | 87.84 | 88.56 | 87.56 | 251 |
| 1732915740 | 87 | 0.75 | 0.87 | 88.8 | 88.8 | 86.3 | 2919 |
| 1732829400 | 86.25 | 0.57 | 0.67 | 87.56 | 87.56 | 86.25 | 17 |
| 1732743000 | 85.68 | 1.39 | 1.65 | 85.09 | 85.68 | 85.09 | 36 |
| 1732656600 | 84.29 | 5.86 | 7.47 | 83.8 | 84.29 | 83.8 | 4265 |
| 1732570140 | 78.43 | -5.81 | -6.90 | 83 | 83.52 | 78.43 | 1748 |
| 1732310940 | 84.24 | 1.6 | 1.94 | 84.24 | 84.24 | 84.24 | 6 |
| 1732224600 | 82.64 | 2 | 2.48 | 82.6 | 83.47 | 82.6 | 156 |
| 1732051740 | 80.64 | 0 | 0.00 | 80.64 | 80.64 | 80.64 | 0 |
| 1731965340 | 80.64 | -1.75 | -2.12 | 82.35 | 82.35 | 80.64 | 14 |
| 1731619800 | 82.39 | 1.51 | 1.87 | 82.39 | 82.39 | 82.39 | 4067 |
| 1731533340 | 80.88 | 0 | 0.00 | 80.88 | 80.88 | 80.88 | 0 |
| 1731446940 | 80.88 | -0.48 | -0.59 | 81.12 | 81.12 | 80.88 | 15 |
| 1731360600 | 81.36 | 0 | 0.00 | 81.36 | 81.36 | 81.36 | 0 |
| 1731101400 | 81.36 | 2.96 | 3.78 | 79.76 | 81.36 | 79.76 | 151 |
| 1731014940 | 78.4 | 1.4 | 1.82 | 78 | 78.4 | 78 | 6 |
| 1730928600 | 77 | -0.92 | -1.18 | 77.76 | 77.76 | 76.3 | 217 |
| 1730842200 | 77.92 | 0 | 0.00 | 77.92 | 77.92 | 77.92 | 8 |
| 1730755800 | 77.92 | -0.64 | -0.81 | 77.92 | 77.92 | 77.92 | 210 |
| 1730496600 | 78.56 | 0.4 | 0.51 | 78.64 | 78.64 | 78.56 | 110 |
| 1730410200 | 78.16 | -0.14 | -0.18 | 78.16 | 78.16 | 78.16 | 13 |
| 1730323800 | 78.3 | 0.54 | 0.69 | 78.4 | 78.4 | 78.3 | 30 |
| 1730237340 | 77.76 | 0.16 | 0.21 | 77.76 | 77.76 | 77.76 | 4 |
| 1730151000 | 77.6 | -0.16 | -0.21 | 78.4 | 78.4 | 77.6 | 78 |
| 1729891800 | 77.76 | -0.41 | -0.52 | 78.12 | 78.12 | 77.76 | 9275 |
| 1729805400 | 78.17 | -3.27 | -4.02 | 78.96 | 79.68 | 78.17 | 3706 |
| 1729719000 | 81.44 | -0.08 | -0.10 | 82.34 | 82.34 | 81.44 | 5992 |
| 1729632600 | 81.52 | -0.55 | -0.67 | 81.58 | 81.58 | 81.44 | 112 |
| 1729546140 | 82.07 | 0 | 0.00 | 82.07 | 82.07 | 82.07 | 0 |
| 1729286940 | 82.07 | 0 | 0.00 | 82.07 | 82.07 | 82.07 | 0 |
| 1729200540 | 82.07 | -2.17 | -2.58 | 82.08 | 82.08 | 82.07 | 3 |
| 1729114140 | 84.24 | 1.44 | 1.74 | 84.24 | 84.24 | 84.24 | 6 |
| 1729027740 | 82.8 | 0.72 | 0.88 | 82.8 | 82.8 | 82.8 | 15 |
| 1728941340 | 82.08 | 4.28 | 5.50 | 82.24 | 82.24 | 82.08 | 4 |
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
