SPT

Datos Históricos Spirent Communications

SPT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 Nov 2020 261.00 -2.00 -0.76% 265.50 270.00 260.50 1,221,549
20 Nov 2020 263.00 7.00 2.73% 256.00 265.50 251.50 1,468,323
19 Nov 2020 256.00 -1.50 -0.58% 255.50 259.50 254.50 1,209,673
18 Nov 2020 257.50 -3.00 -1.15% 251.00 267.50 251.00 1,894,111
17 Nov 2020 260.50 0.50 0.19% 269.00 269.00 256.00 4,574,781
16 Nov 2020 260.00 -5.00 -1.89% 267.00 269.50 259.50 1,471,483
13 Nov 2020 265.00 13.00 5.16% 252.50 267.00 243.00 3,241,026
12 Nov 2020 252.00 -32.00 -11.27% 280.00 280.50 252.00 5,923,016
11 Nov 2020 284.00 7.50 2.71% 285.00 288.00 277.00 2,072,874
10 Nov 2020 276.50 -2.00 -0.72% 288.50 288.50 272.00 883,806
09 Nov 2020 278.50 -11.00 -3.8% 293.50 295.50 278.50 1,596,816
06 Nov 2020 289.50 -5.50 -1.86% 300.00 300.00 286.50 547,328
05 Nov 2020 295.00 9.50 3.33% 294.50 306.00 288.00 1,138,799
04 Nov 2020 285.50 -2.50 -0.87% 290.00 291.50 283.50 713,868
03 Nov 2020 288.00 11.00 3.97% 286.00 289.50 277.50 646,069
02 Nov 2020 277.00 -12.50 -4.32% 285.00 288.00 276.00 395,808
30 Oct 2020 289.50 4.00 1.4% 276.50 289.50 276.50 815,064
29 Oct 2020 285.50 0.50 0.18% 281.50 288.00 281.50 624,921
28 Oct 2020 285.00 -4.00 -1.38% 287.00 287.00 279.00 680,276
27 Oct 2020 289.00 -0.50 -0.17% 292.00 292.00 286.50 332,263
26 Oct 2020 289.50 -4.00 -1.36% 289.50 296.00 289.00 662,487
23 Oct 2020 293.50 0.00 +0.00% 286.50 299.00 286.50 0.00
23 Oct 2020 293.50 -2.00 -0.68% 286.50 299.00 286.50 385,788
22 Oct 2020 295.50 1.50 0.51% 285.50 298.00 285.50 571,652
21 Oct 2020 294.00 -1.50 -0.51% 284.50 301.00 284.50 947,844
20 Oct 2020 295.50 0.50 0.17% 306.00 306.00 293.00 557,660
19 Oct 2020 295.00 -2.00 -0.67% 301.00 301.00 292.00 328,963
16 Oct 2020 297.00 5.00 1.71% 287.00 301.00 287.00 636,303
15 Oct 2020 292.00 -4.00 -1.35% 293.50 293.50 285.50 688,812
14 Oct 2020 296.00 0.50 0.17% 292.00 301.50 289.50 475,571
13 Oct 2020 295.50 -5.50 -1.83% 302.00 302.00 295.00 523,283
12 Oct 2020 301.00 -2.00 -0.66% 305.00 309.00 300.00 1,015,974
09 Oct 2020 303.00 11.50 3.95% 295.00 303.50 290.50 787,538
08 Oct 2020 291.50 -2.50 -0.85% 295.50 297.50 290.00 435,466
07 Oct 2020 294.00 5.00 1.73% 290.50 294.00 286.50 1,948,363
06 Oct 2020 289.00 -2.00 -0.69% 280.00 293.00 280.00 1,204,171
05 Oct 2020 291.00 6.00 2.11% 287.50 291.50 284.00 434,190
02 Oct 2020 285.00 4.50 1.6% 271.50 285.00 271.50 646,873
01 Oct 2020 280.50 -5.50 -1.92% 294.00 294.00 279.50 592,535
30 Sep 2020 286.00 3.00 1.06% 283.50 286.50 282.00 937,502
29 Sep 2020 283.00 2.00 0.71% 279.00 285.00 278.00 604,493
28 Sep 2020 281.00 8.00 2.93% 277.50 281.50 275.00 573,696
25 Sep 2020 273.00 4.00 1.49% 278.00 278.00 268.50 570,570
24 Sep 2020 269.00 -4.00 -1.47% 270.00 270.50 263.00 668,212
23 Sep 2020 273.00 0.50 0.18% 275.00 277.50 269.50 601,356
22 Sep 2020 272.50 -2.50 -0.91% 275.00 277.50 265.00 874,099
21 Sep 2020 275.00 -13.00 -4.51% 285.50 288.00 274.00 556,979
18 Sep 2020 288.00 2.50 0.88% 291.50 291.50 284.50 1,780,772
17 Sep 2020 285.50 -1.00 -0.35% 287.00 288.50 280.00 524,250
16 Sep 2020 286.50 0.00 0.0% 278.00 292.00 278.00 897,526
15 Sep 2020 286.50 6.50 2.32% 270.50 288.50 270.50 777,237
14 Sep 2020 280.00 3.00 1.08% 274.50 282.00 274.50 582,154
11 Sep 2020 277.00 6.50 2.4% 264.50 279.50 264.50 654,722
10 Sep 2020 270.50 -7.00 -2.52% 267.50 278.50 267.50 617,466
09 Sep 2020 277.50 3.50 1.28% 269.00 280.00 269.00 754,622
08 Sep 2020 274.00 5.50 2.05% 261.50 274.50 261.50 1,736,293
07 Sep 2020 268.50 -9.00 -3.24% 271.00 279.00 268.00 1,070,728
04 Sep 2020 277.50 -8.50 -2.97% 289.00 291.00 275.50 761,579
03 Sep 2020 286.00 -6.00 -2.05% 285.00 292.50 285.00 1,321,469
02 Sep 2020 292.00 9.00 3.18% 283.00 292.50 283.00 1,461,849
01 Sep 2020 283.00 -8.50 -2.92% 282.00 297.50 279.50 1,105,262
31 Ago 2020 291.50 0.00 +0.00% 293.50 310.50 289.00 0.00
28 Ago 2020 291.50 -3.50 -1.19% 293.50 310.50 289.00 1,416,440
27 Ago 2020 295.00 6.50 2.25% 290.00 299.50 290.00 1,555,770
26 Ago 2020 288.50 -0.50 -0.17% 285.50 290.50 285.50 2,894,898
Su Consulta Reciente
LSE
SPT
Spirent Co..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20201124 15:46:02