SPT

Datos Históricos Spirent Communications

SPT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
25 Ago 2020 289.00 3.00 1.05% 295.00 295.00 285.50 913,688
24 Ago 2020 286.00 -2.50 -0.87% 290.00 299.00 285.00 708,611
21 Ago 2020 288.50 4.00 1.41% 290.00 290.00 283.00 527,461
20 Ago 2020 284.50 -1.00 -0.35% 284.50 288.50 282.50 1,107,672
19 Ago 2020 285.50 -7.00 -2.39% 289.50 292.00 285.50 1,052,298
18 Ago 2020 292.50 -0.50 -0.17% 289.00 295.50 287.00 690,809
17 Ago 2020 293.00 4.50 1.56% 299.50 299.50 283.50 1,162,816
14 Ago 2020 288.50 -2.00 -0.69% 290.00 301.00 284.50 1,158,962
13 Ago 2020 290.50 -3.50 -1.19% 292.50 293.50 285.50 1,062,158
12 Ago 2020 294.00 -7.00 -2.33% 305.00 305.00 290.50 944,021
11 Ago 2020 301.00 3.50 1.18% 300.00 304.50 298.50 879,074
10 Ago 2020 297.50 -6.50 -2.14% 302.00 309.50 297.50 1,859,144
07 Ago 2020 304.00 30.00 10.95% 279.00 305.50 272.00 1,416,642
06 Ago 2020 274.00 -8.50 -3.01% 295.00 295.00 266.50 1,477,798
05 Ago 2020 282.50 8.50 3.1% 275.00 287.00 272.50 2,713,441
04 Ago 2020 274.00 -8.50 -3.01% 279.50 282.00 273.50 2,779,691
03 Ago 2020 282.50 2.50 0.89% 275.50 284.00 275.50 3,162,407
31 Jul 2020 280.00 22.00 8.53% 260.00 282.00 259.00 1,634,104
30 Jul 2020 258.00 -1.50 -0.58% 270.00 270.00 253.00 600,258
29 Jul 2020 259.50 -1.50 -0.57% 254.00 261.50 253.50 516,227
28 Jul 2020 261.00 -2.50 -0.95% 253.00 265.50 253.00 344,455
27 Jul 2020 263.50 9.00 3.54% 250.00 265.00 250.00 561,223
24 Jul 2020 254.50 -14.50 -5.39% 260.00 264.50 251.00 570,830
23 Jul 2020 269.00 12.00 4.67% 256.00 273.00 256.00 910,996
22 Jul 2020 257.00 3.00 1.18% 253.50 261.50 253.50 548,301
21 Jul 2020 254.00 -17.00 -6.27% 272.50 272.50 246.50 2,090,598
20 Jul 2020 271.00 6.00 2.26% 267.50 271.50 264.00 1,764,341
17 Jul 2020 265.00 11.00 4.33% 252.50 265.00 252.50 1,027,104
16 Jul 2020 254.00 1.50 0.59% 246.50 254.00 246.50 628,283
15 Jul 2020 252.50 2.00 0.8% 259.50 259.50 252.50 1,106,463
14 Jul 2020 250.50 -2.50 -0.99% 253.00 258.50 248.50 970,414
13 Jul 2020 253.00 0.00 0.0% 263.50 264.00 251.00 932,952
10 Jul 2020 253.00 7.00 2.85% 247.50 264.50 247.50 4,763,619
09 Jul 2020 246.00 -7.50 -2.96% 255.00 257.50 245.00 434,086
08 Jul 2020 253.50 7.00 2.84% 244.00 258.50 243.50 847,755
07 Jul 2020 246.50 -2.50 -1.0% 240.00 251.00 240.00 549,180
06 Jul 2020 249.00 -3.00 -1.19% 263.00 263.00 248.00 1,042,185
03 Jul 2020 252.00 8.50 3.49% 243.50 254.50 243.00 744,298
02 Jul 2020 243.50 -2.50 -1.02% 248.50 252.00 242.00 607,967
01 Jul 2020 246.00 5.00 2.07% 241.00 260.50 241.00 1,148,071
30 Jun 2020 241.00 10.50 4.56% 228.00 250.50 228.00 2,134,662
29 Jun 2020 230.50 0.00 0.0% 228.00 233.50 228.00 1,759,422
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:20200925 10:41:08