Spark New Zealand ADR (SPKKY)

SPKKY
🏛️ Estados Unidos →
6.80
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 8.13 8.36 8.13 8.20 0.3M
2024-12-30 8.15 8.19 7.94 8.13 0.2M
2024-12-27 8.10 8.21 7.93 8.15 0.3M
2024-12-26 7.89 8.13 7.80 8.05 0.2M
2024-12-24 7.98 8.25 7.89 8.02 0.3M
2024-12-23 7.83 8.09 7.83 8.04 0.7M
2024-12-20 8.07 8.07 7.90 7.92 0.3M
2024-12-19 7.90 8.06 7.82 7.91 0.5M
2024-12-18 8.00 8.23 8.00 8.14 0.3M
2024-12-17 8.10 8.39 8.10 8.25 0.5M
2024-12-16 8.00 8.31 8.00 8.24 0.4M
2024-12-13 8.20 8.37 8.16 8.22 0.2M
2024-12-12 8.00 8.36 8.00 8.20 0.4M
2024-12-11 7.88 8.19 7.88 8.15 0.2M
2024-12-10 8.06 8.21 8.06 8.08 0.2M
2024-12-09 8.12 8.45 8.12 8.44 0.3M
2024-12-06 8.21 8.37 8.21 8.32 0.2M
2024-12-05 8.35 8.35 8.28 8.32 0.2M
2024-12-04 8.31 8.59 8.31 8.35 0.2M
2024-12-03 8.44 8.59 8.44 8.46 0.2M
2024-12-02 8.12 8.65 8.12 8.38 0.2M
2024-11-29 8.55 8.71 8.55 8.67 0.1M
2024-11-27 8.50 8.71 8.50 8.69 0.1M
2024-11-26 8.60 8.60 8.31 8.35 0.3M
2024-11-25 9.00 9.05 8.72 8.72 0.5M
2024-11-22 9.00 9.26 8.84 9.25 0.1M
2024-11-21 8.80 9.12 8.80 9.10 0.3M
2024-11-20 9.12 9.19 8.94 9.05 0.4M
2024-11-19 9.20 9.35 9.10 9.28 0.6M
2024-11-18 8.83 9.39 8.83 9.34 0.3M
2024-11-15 9.02 9.06 8.95 9.05 0.3M
2024-11-14 8.87 9.22 8.76 9.10 0.6M
2024-11-13 8.96 9.09 8.95 9.09 0.5M
2024-11-12 8.87 9.02 8.85 9.00 0.4M
2024-11-11 9.03 9.03 8.88 8.99 0.4M
2024-11-08 8.88 9.09 8.88 9.05 0.2M
2024-11-07 8.75 8.94 8.74 8.94 0.4M
2024-11-06 8.50 8.83 8.50 8.75 0.1M
2024-11-05 8.56 8.91 8.56 8.90 0.4M
2024-11-04 8.81 8.84 8.49 8.84 0.3M
2024-11-01 8.68 8.68 8.56 8.62 0.1M
2024-10-31 8.75 8.77 8.47 8.61 0.3M
2024-10-30 8.90 9.04 8.90 8.93 0.2M
2024-10-29 8.98 9.00 8.75 8.76 0.3M
2024-10-28 8.79 8.99 8.79 8.95 0.2M
2024-10-25 8.95 9.03 8.84 8.95 0.1M
2024-10-24 9.00 9.00 8.88 8.96 0.3M
2024-10-23 8.77 9.23 8.77 9.05 0.2M
2024-10-22 9.13 9.13 8.89 9.00 0.2M
2024-10-21 9.00 9.43 9.00 9.11 0.2M
2024-10-18 9.17 9.30 9.10 9.30 0.2M
2024-10-17 9.00 9.17 8.98 9.07 0.3M
2024-10-16 9.19 9.20 8.92 8.98 0.2M
2024-10-15 9.44 9.44 9.15 9.17 0.1M
2024-10-14 9.23 9.25 9.09 9.13 0.2M
2024-10-11 9.25 9.30 9.23 9.29 0.2M
2024-10-10 9.30 9.31 9.23 9.23 0.2M
2024-10-09 9.12 9.50 9.12 9.37 0.1M
2024-10-08 9.45 9.58 9.31 9.36 0.2M
2024-10-07 9.56 9.60 9.51 9.54 0.1M
2024-10-04 9.70 9.77 9.70 9.74 0.2M
2024-10-03 9.39 9.72 9.39 9.54 0.1M
2024-10-02 9.43 9.49 9.40 9.44 0.2M
2024-10-01 9.52 9.52 9.42 9.45 0.2M
2024-09-30 9.63 9.68 9.55 9.59 0.1M
2024-09-27 9.67 9.85 9.67 9.70 0.1M
2024-09-26 9.57 9.90 9.57 9.87 0.2M
2024-09-25 9.80 9.89 9.64 9.64 0.1M
2024-09-24 9.86 9.89 9.83 9.86 0.2M
2024-09-23 10.02 10.02 9.93 10.01 0.2M
2024-09-20 10.29 10.29 10.10 10.15 0.2M
2024-09-19 10.30 10.30 10.22 10.28 0.1M
2024-09-18 10.00 10.25 10.00 10.12 0.2M
2024-09-17 10.13 10.38 10.10 10.30 0.3M
2024-09-16 10.46 10.46 10.30 10.33 0.3M
2024-09-13 10.67 10.67 10.31 10.31 0.2M
2024-09-12 10.52 10.63 10.45 10.59 0.3M
2024-09-11 10.47 10.54 10.44 10.44 0.3M
2024-09-10 10.60 10.60 10.46 10.51 0.4M
2024-09-09 10.50 10.87 10.50 10.62 0.3M
2024-09-06 10.80 10.95 10.75 10.75 0.2M
2024-09-05 11.05 11.05 10.92 10.99 0.3M
2024-09-04 11.07 11.21 11.00 11.00 0.2M
2024-09-03 10.92 11.45 10.91 11.12 0.2M
2024-08-30 11.49 11.49 11.16 11.16 0.3M
2024-08-29 11.39 11.50 11.39 11.50 0.1M
2024-08-28 11.14 11.50 11.10 11.21 0.5M
2024-08-27 11.98 11.99 11.82 11.93 0.1M
2024-08-26 12.00 12.30 11.99 12.02 0.1M
2024-08-23 12.79 12.79 12.35 12.54 0.0M
2024-08-22 13.00 13.40 13.00 13.28 0.0M
2024-08-21 13.28 13.60 13.02 13.47 0.0M
2024-08-20 13.37 13.37 13.27 13.30 0.0M
2024-08-19 13.59 13.59 13.41 13.50 0.0M
2024-08-16 13.60 13.60 13.00 13.37 0.0M
2024-08-15 13.30 13.60 13.00 13.60 0.0M
2024-08-14 13.60 13.60 13.00 13.43 0.1M
2024-08-13 13.20 13.45 13.10 13.42 0.1M
2024-08-12 13.05 13.17 13.05 13.12 0.3M
2024-08-09 13.10 13.29 13.06 13.17 0.1M
2024-08-08 13.40 13.40 12.95 13.07 0.1M
2024-08-07 13.10 13.28 13.00 13.08 0.2M
2024-08-06 13.03 13.04 12.88 13.00 0.1M
2024-08-05 13.14 13.21 13.00 13.17 0.1M
2024-08-02 12.93 13.11 12.72 13.11 0.1M
2024-08-01 13.00 13.11 13.00 13.11 0.1M
2024-07-31 12.72 13.00 12.72 12.95 0.1M
2024-07-30 12.51 12.74 12.51 12.63 0.1M
2024-07-29 12.64 12.64 12.20 12.53 0.2M
2024-07-26 12.64 12.64 12.35 12.35 0.1M
2024-07-25 12.64 12.64 12.30 12.33 0.1M
2024-07-24 12.10 12.57 12.10 12.52 0.1M
2024-07-23 12.70 12.70 12.47 12.50 0.1M
2024-07-22 12.10 12.83 12.10 12.48 0.1M
2024-07-19 12.66 12.66 12.52 12.52 0.1M
2024-07-18 12.71 12.82 12.63 12.76 0.1M
2024-07-17 12.79 12.80 12.75 12.80 0.1M
2024-07-16 12.53 12.80 12.53 12.58 0.1M
2024-07-15 12.95 12.95 12.58 12.85 0.0M
2024-07-12 12.69 12.84 12.54 12.81 0.1M
2024-07-11 12.58 12.90 12.58 12.84 0.1M
2024-07-10 12.50 12.65 12.28 12.58 0.1M
2024-07-09 12.32 12.50 12.30 12.49 0.3M
2024-07-08 12.65 12.65 12.43 12.50 0.2M
2024-07-05 12.73 12.73 12.55 12.60 0.1M
2024-07-03 12.63 12.73 12.63 12.65 0.0M
2024-07-02 12.55 12.76 12.55 12.65 0.3M
2024-07-01 12.60 12.85 12.55 12.67 0.2M
2024-06-28 12.84 12.84 12.55 12.84 0.2M
2024-06-27 12.62 12.95 12.62 12.78 0.2M
2024-06-26 12.22 12.65 12.22 12.60 0.2M
2024-06-25 12.38 12.49 12.21 12.36 0.2M
2024-06-24 12.15 12.38 12.15 12.30 0.2M
2024-06-21 12.16 12.75 12.16 12.40 0.1M
2024-06-20 12.13 12.56 12.13 12.53 0.1M
2024-06-18 12.40 12.40 12.20 12.39 0.2M
2024-06-17 12.42 12.50 12.13 12.50 0.2M
2024-06-14 12.24 12.48 12.24 12.42 0.1M
2024-06-13 12.36 12.62 12.36 12.57 0.2M
2024-06-12 12.40 12.52 12.36 12.43 0.2M
2024-06-11 12.35 12.51 12.30 12.40 0.1M
2024-06-10 12.38 12.50 12.26 12.44 0.1M
2024-06-07 12.45 12.68 12.37 12.41 0.0M
2024-06-06 12.65 12.85 12.45 12.53 0.1M
2024-06-05 12.50 12.68 12.46 12.62 0.1M
2024-06-04 12.44 12.70 12.44 12.47 0.1M
2024-06-03 12.50 12.80 12.50 12.62 0.1M
2024-05-31 12.52 12.60 12.40 12.45 0.1M
2024-05-30 12.29 12.60 12.23 12.26 0.2M
2024-05-29 12.50 12.50 12.26 12.29 0.1M
2024-05-28 12.60 12.60 12.52 12.54 0.1M
2024-05-24 12.74 12.78 12.60 12.78 0.1M
2024-05-23 12.69 12.90 12.68 12.81 0.1M
2024-05-22 12.73 12.88 12.68 12.69 0.1M
2024-05-21 12.85 12.88 12.73 12.73 0.1M
2024-05-20 12.77 12.90 12.76 12.86 0.1M
2024-05-17 12.77 12.85 12.73 12.77 0.1M
2024-05-16 12.84 12.91 12.82 12.89 0.1M
2024-05-15 12.75 13.06 12.75 12.98 0.0M
2024-05-14 12.76 13.07 12.76 12.90 0.1M
2024-05-13 13.13 13.13 13.00 13.00 0.1M
2024-05-10 12.74 13.12 12.74 13.11 0.0M
2024-05-09 12.98 13.08 12.87 12.99 0.1M
2024-05-08 13.13 13.13 12.87 12.87 0.1M
2024-05-07 13.25 13.36 13.13 13.22 0.1M
2024-05-06 13.78 13.78 13.46 13.47 0.1M
2024-05-03 14.15 14.27 14.07 14.17 0.1M
2024-05-02 13.89 14.01 13.75 14.01 0.0M
2024-05-01 13.75 14.03 13.75 13.91 0.1M
2024-04-30 14.02 14.06 13.96 13.96 0.0M
2024-04-29 13.75 14.26 13.75 13.99 0.1M
2024-04-26 13.75 14.03 13.75 13.82 0.1M
2024-04-25 13.97 14.14 13.90 13.98 0.1M
2024-04-24 13.75 14.26 13.75 13.93 0.1M
2024-04-23 13.75 14.01 13.75 13.96 0.1M
2024-04-22 13.67 13.91 13.61 13.86 0.1M
2024-04-19 13.60 13.73 13.60 13.65 0.1M
2024-04-18 13.67 14.14 13.67 13.73 0.1M
2024-04-17 14.29 14.29 13.61 13.78 0.1M
2024-04-16 13.77 13.98 13.66 13.71 0.2M
2024-04-15 14.36 14.36 13.59 13.74 0.1M
2024-04-12 13.69 14.04 13.69 13.82 0.0M
2024-04-11 13.98 14.10 13.98 14.02 0.1M
2024-04-10 14.02 14.15 13.92 13.94 0.1M
2024-04-09 14.02 14.30 14.02 14.15 0.1M
2024-04-08 14.25 14.36 14.25 14.29 0.1M
2024-04-05 14.19 14.31 14.14 14.24 0.1M
2024-04-04 14.20 14.35 14.20 14.26 0.1M
2024-04-03 14.26 14.30 14.03 14.22 0.1M
2024-04-02 14.02 14.14 14.02 14.09 0.1M
2024-04-01 14.09 14.21 14.03 14.11 0.1M
2024-03-28 14.20 14.25 14.11 14.12 0.0M
2024-03-27 14.32 14.44 14.18 14.25 0.1M
2024-03-26 14.60 14.60 14.34 14.34 0.1M
2024-03-25 14.32 14.54 14.32 14.50 0.1M
2024-03-22 14.61 14.65 14.35 14.35 0.0M
2024-03-21 14.90 14.90 14.52 14.61 0.0M
2024-03-20 14.83 15.06 14.55 15.06 0.1M
2024-03-19 14.78 14.78 14.53 14.74 0.0M
2024-03-18 14.43 14.83 14.43 14.71 0.0M
2024-03-15 15.04 15.19 14.83 14.93 0.1M
2024-03-14 15.36 15.45 15.09 15.20 0.0M
2024-03-13 15.23 15.42 15.21 15.28 0.0M
2024-03-12 15.16 15.45 15.16 15.42 0.0M
2024-03-11 15.16 15.56 15.16 15.39 0.0M
2024-03-08 15.71 15.71 15.33 15.45 0.0M
2024-03-07 15.48 15.48 15.10 15.37 0.0M
2024-03-06 15.19 15.40 15.19 15.28 0.0M
2024-03-05 14.89 15.23 14.89 15.03 0.0M
2024-03-04 15.27 15.30 15.13 15.23 0.0M
2024-03-01 15.18 15.36 15.00 15.28 0.0M
2024-02-29 15.21 15.40 15.03 15.36 0.0M
2024-02-28 15.02 15.61 15.02 15.55 0.0M
2024-02-27 15.75 15.89 15.29 15.49 0.0M
2024-02-26 15.86 15.90 15.80 15.81 0.0M
2024-02-23 15.84 15.96 15.71 15.96 0.0M
2024-02-22 15.70 15.88 15.70 15.88 0.1M
2024-02-21 15.59 15.76 15.59 15.70 0.0M
2024-02-20 15.65 15.75 15.28 15.75 0.0M
2024-02-16 15.64 15.88 15.54 15.88 0.0M
2024-02-15 15.53 15.70 15.26 15.69 0.0M
2024-02-14 15.80 15.80 15.45 15.55 0.0M
2024-02-13 16.03 16.24 15.60 15.71 0.0M
2024-02-12 16.19 16.19 15.79 15.93 0.0M
2024-02-09 15.79 16.23 15.79 15.98 0.0M
2024-02-08 15.79 16.01 15.79 15.86 0.0M
2024-02-07 15.61 16.25 15.61 16.10 0.0M
2024-02-06 15.84 16.21 15.84 16.15 0.0M
2024-02-05 16.10 16.17 15.97 16.14 0.0M
2024-02-02 16.20 16.33 16.06 16.08 0.0M
2024-02-01 15.87 16.44 15.87 16.24 0.0M
2024-01-31 16.20 16.33 16.19 16.33 0.0M
2024-01-30 16.34 16.34 16.19 16.19 0.0M
2024-01-29 15.87 16.40 15.87 16.17 0.0M
2024-01-26 16.40 16.40 16.16 16.39 0.0M
2024-01-25 16.30 16.40 15.99 16.29 0.0M
2024-01-24 16.12 16.40 15.98 16.12 0.0M
2024-01-23 15.87 16.21 15.87 16.14 0.0M
2024-01-22 15.88 16.09 15.88 16.02 0.1M
2024-01-19 16.00 16.00 15.88 15.91 0.0M
2024-01-18 16.09 16.31 15.87 15.98 0.0M
2024-01-17 16.14 16.14 15.87 15.87 0.0M
2024-01-16 16.12 16.25 16.01 16.07 0.0M
2024-01-12 16.09 16.43 16.09 16.29 0.0M
2024-01-11 15.90 16.34 15.77 16.05 0.0M
2024-01-10 16.09 16.19 16.02 16.02 0.0M
2024-01-09 16.27 16.27 16.03 16.12 0.0M
2024-01-08 16.18 16.30 16.02 16.14 0.0M
2024-01-05 15.90 16.26 15.90 16.14 0.0M
2024-01-04 15.90 16.05 15.90 16.05 0.0M
2024-01-03 15.58 16.14 15.58 15.92 0.0M
2024-01-02 16.10 16.28 15.99 16.28 0.0M