Euronext.com/ Advanced market
SPERIAN PROTECTION
Add to My Euronext
Last -1.72%
46.15
€09/02/10 17:35:00 CET
[Realtime data]
Open
46.96
High
47.145
Low
46.15
Codes and classification
 ISIN  FR0000060899  Mnemo  SPR  CFI  ESEUFB
 Market  EURONEXT PARIS - Euronext - Local Securities
 Type  Stock - Ordinary stock - Continuous  Compartment B (Mid Caps)

09/02/10 17:35 CET
 Bid (€) 46.15  Ask (€) 46.395
 Limit  50.76  Limit  41.54

Market data  09/02/10 17:35 CET
  Last    (€)   (1) 46.15  
  Change D/D-1 (%)  (2) -1.72  
  Volume 1,568  
  Turnover 73,193  
  Capitalisation 353,279,311  
  Day
  First   (€)   09:00 46.96  
  High   (€)   09:41 47.145  
  Low   (€)   17:35 46.15  
Last transactionsDLY 09/02/10   More >> 
Time Trade id Price Traded
 17:35:00  54 46.15  4 
 17:35:00  53 46.15  21 
 17:35:00  52 46.15  110 
 17:35:00  51 46.15  10 
 17:26:40  50 46.35  47 
 Legend
High
Low
closing
Data downloads 
  
Orderbook - best limits  09/02/10 17:35 CET More >>  
# of orders # of shares Bid Ask # of shares # of orders
1 50 46.15 46.395 58 3
1 15 46.08 46.50 500 1
1 27 46.03 46.545 15 1
1 150 46.005 46.59 27 1
3 1,492 46.00 46.64 32 1
1 34 45.985 46.65 346 1
1 10 45.955 46.82 150 1
2 267 45.95 46.96 80 1
1 50 45.70 47.10 10 1
1 250 45.65 47.15 250 1
Last sessions (3)
Date Last (€) First (€) High (€) Low (€) Traded Ratio (4)
 08/02/10 46.96 46.85 47.39 46.85 2,836 0.04
 05/02/10 47.00 48.30 48.30 46.01 9,494 0.12
 04/02/10 48.375 49.89 49.89 48.35 2,883 0.04
 03/02/10 49.85 49.795 49.89 49.26 1,966 0.03
 02/02/10 49.80 49.76 49.80 49.295 2,393 0.03
Market indicators DLY
  /1 week /1 month /31-12 /52 weeks
 High € 49.89 50.10 50.20 57.45
 Date 04/02/10 28/01/10 04/01/10 18/11/09
 Low € 46.01 46.01 46.01 19.25
 Date 05/02/10 05/02/10 05/02/10 10/03/09
 Change -6.77 -5.82 -8.41 11.55
 Volume (5) 19,572 155,610210,274 7,469,662
 Average volume (5) 3,914 7,410 8,087 29,178
(1) : Unadjusted traded last price
(2) : Change calculated on the adjusted previous close price (dividend payment included)
(3) : Adjusted prices (dividend payment excluded)
(4) : Volume traded / Total number of shares
(5) : Figures based on the previous trading day