Spie

ISIN: FR0012757854 - Mercato: Euronext - Paris

42,56

-1,98%

valuta in EUR

Ultimo aggiornamento: 27/03/2026
Dati differiti di 15 minuti.

Dati intraday del 27/03/2026*

Ora	Valore	Var.%	Volume	Controvalore
17.35.10	42,56	-1,98%	306.741	13.054.896,96
17.29.53	42,90	-1,20%	44	1.887,60
17.28.02	42,88	-1,24%	140	6.003,20
17.25.43	42,84	-1,34%	125	5.355,00
17.24.35	42,88	-1,24%	386	16.551,68
17.24.23	42,86	-1,29%	502	21.515,72
17.24.04	42,88	-1,24%	158	6.775,04
17.23.42	42,90	-1,20%	24	1.029,60
17.23.19	42,92	-1,15%	76	3.261,92
17.22.04	42,94	-1,11%	27	1.159,38
17.21.46	42,96	-1,06%	105	4.510,80
17.21.44	42,98	-1,01%	183	7.865,34
17.21.03	43,04	-0,88%	191	8.220,64
17.19.31	43,00	-0,97%	31	1.333,00
17.18.20	42,98	-1,01%	576	24.756,48
17.17.09	42,94	-1,11%	152	6.526,88
17.17.06	42,96	-1,06%	10	429,60
17.16.43	42,94	-1,11%	171	7.342,74
17.15.00	42,96	-1,06%	780	33.508,80
17.13.38	42,94	-1,11%	599	25.721,06
17.13.01	42,92	-1,15%	204	8.755,68
17.08.48	42,90	-1,20%	601	25.782,90
17.08.48	42,94	-1,11%	89	3.821,66
17.06.05	42,98	-1,01%	99	4.255,02
17.06.05	42,96	-1,06%	91	3.909,36
17.03.45	43,02	-0,92%	272	11.701,44
17.03.25	43,06	-0,83%	120	5.167,20
17.03.25	43,04	-0,88%	115	4.949,60
17.01.29	43,02	-0,92%	416	17.896,32
17.00.38	43,04	-0,88%	14	602,56

Ora	Valore	Var.%	Volume	Controvalore
16.57.37	43,08	-0,78%	674	29.035,92
16.57.34	43,06	-0,83%	2	86,12
16.55.00	43,14	-0,64%	100	4.314,00
16.52.59	43,18	-0,55%	30	1.295,40
16.52.30	43,16	-0,60%	190	8.200,40
16.51.25	43,18	-0,55%	15	647,70
16.50.03	43,20	-0,51%	436	18.835,20
16.50.03	43,22	-0,46%	247	10.675,34
16.48.30	43,24	-0,41%	295	12.755,80
16.42.33	43,22	-0,46%	217	9.378,74
16.42.02	43,24	-0,41%	295	12.755,80
16.40.03	43,26	-0,37%	240	10.382,40
16.37.07	43,20	-0,51%	92	3.974,40
16.25.34	43,10	-0,74%	70	3.017,00
16.24.21	43,16	-0,60%	25	1.079,00
16.24.21	43,14	-0,64%	518	22.346,52
16.23.39	43,06	-0,83%	36	1.550,16
16.17.53	42,98	-1,01%	5	214,90
16.17.47	42,96	-1,06%	112	4.811,52
16.17.47	42,94	-1,11%	45	1.932,30
16.17.43	42,92	-1,15%	155	6.652,60
16.17.41	42,94	-1,11%	447	19.194,18
16.17.41	42,96	-1,06%	1	42,96
16.17.40	42,98	-1,01%	138	5.931,24
16.17.39	43,00	-0,97%	464	19.952,00
16.17.24	43,00	-0,97%	65	2.795,00
16.17.24	43,02	-0,92%	342	14.712,84
16.16.12	42,98	-1,01%	41	1.762,18
16.12.02	43,02	-0,92%	60	2.581,20
16.06.52	42,98	-1,01%	10	429,80

Ora	Valore	Var.%	Volume	Controvalore
16.06.45	43,06	-0,83%	45	1.937,70
16.06.24	43,04	-0,88%	49	2.108,96
16.06.07	43,00	-0,97%	61	2.623,00
16.01.51	42,90	-1,20%	6	257,40
16.01.40	42,88	-1,24%	143	6.131,84
16.01.25	42,86	-1,29%	102	4.371,72
16.01.24	42,84	-1,34%	51	2.184,84
16.00.58	42,82	-1,38%	145	6.208,90
16.00.47	42,80	-1,43%	179	7.661,20
16.00.39	42,78	-1,47%	210	8.983,80
15.57.14	42,80	-1,43%	9	385,20
15.56.41	42,82	-1,38%	198	8.478,36
15.55.17	42,80	-1,43%	26	1.112,80
15.55.03	42,78	-1,47%	56	2.395,68
15.55.02	42,74	-1,57%	275	11.753,50
15.55.02	42,76	-1,52%	87	3.720,12
15.55.02	42,80	-1,43%	54	2.311,20
15.55.02	42,78	-1,47%	50	2.139,00
15.54.37	42,74	-1,57%	56	2.393,44
15.54.37	42,76	-1,52%	21	897,96
15.54.37	42,76	-1,52%	71	3.035,96
15.52.14	42,78	-1,47%	20	855,60
15.49.13	42,76	-1,52%	2	85,52
15.47.19	42,78	-1,47%	69	2.951,82
15.47.13	42,76	-1,52%	59	2.522,84
15.46.01	42,80	-1,43%	4	171,20
15.38.14	42,76	-1,52%	59	2.522,84
15.37.31	42,78	-1,47%	95	4.064,10
15.37.31	42,80	-1,43%	73	3.124,40
15.30.50	42,84	-1,34%	11	471,24

Ora	Valore	Var.%	Volume	Controvalore
15.29.55	42,86	-1,29%	61	2.614,46
15.24.20	42,84	-1,34%	68	2.913,12
15.23.23	42,82	-1,38%	39	1.669,98
15.16.18	42,84	-1,34%	29	1.242,36
15.15.49	42,80	-1,43%	96	4.108,80
15.15.49	42,82	-1,38%	50	2.141,00
15.14.53	42,76	-1,52%	53	2.266,28
15.14.29	42,72	-1,61%	81	3.460,32
15.09.36	42,70	-1,66%	155	6.618,50
15.08.46	42,72	-1,61%	126	5.382,72

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide