Premium
SPDR Euro STOXX 50 (FEZ)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9125 | -1.75852765465 | 51.89 | 52.885 | 50.835 | 1388015 | 52.16209263 | SP |
| 4 | 2.1075 | 4.3124616329 | 48.87 | 52.885 | 48.03 | 1534720 | 50.62054777 | SP |
| 12 | 1.4675 | 2.96404766714 | 49.51 | 52.885 | 47.365 | 1640720 | 49.1921429 | SP |
| 26 | 3.7975 | 8.04896142433 | 47.18 | 54.16 | 47.14 | 1216711 | 49.74741933 | SP |
| 52 | 3.2075 | 6.71446514549 | 47.77 | 54.16 | 47.14 | 1235883 | 50.52344582 | SP |
| 156 | 5.4575 | 11.9892355009 | 45.52 | 54.16 | 30.13 | 2078891 | 41.95752427 | SP |
| 260 | 11.7375 | 29.9120795107 | 39.24 | 54.16 | 24.18 | 2262666 | 40.93161661 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 52.12 | -0.47 | -0.89 | 52.5 | 52.79 | 52.0099 | 3558152 |
| 1738279800 | 52.59 | 0.55 | 1.06 | 52.55 | 52.885 | 52.355 | 901413 |
| 1738193400 | 52.04 | 0.12 | 0.23 | 52.02 | 52.19 | 51.8501 | 720210 |
| 1738107000 | 51.92 | -0.32 | -0.61 | 51.99 | 51.99 | 51.52 | 891117 |
| 1738020600 | 52.24 | 0.08 | 0.15 | 51.89 | 52.24 | 51.89 | 869185 |
| 1737761400 | 52.16 | 0.49 | 0.95 | 52.34 | 52.47 | 52.16 | 1711097 |
| 1737675000 | 51.67 | 0 | 0.00 | 51.67 | 51.67 | 51.67 | 0 |
| 1737588600 | 51.67 | 0.11 | 0.21 | 51.87 | 51.915 | 51.645 | 951110 |
| 1737502200 | 51.56 | 1.13 | 2.24 | 51.24 | 51.58 | 51.17 | 2474579 |
| 1737156600 | 50.43 | 0.21 | 0.42 | 50.62 | 50.845 | 50.43 | 2003765 |
| 1737070200 | 50.22 | 0.76 | 1.54 | 49.98 | 50.3976 | 49.9 | 2018227 |
| 1736983800 | 49.46 | 0.5 | 1.02 | 49.69 | 49.72 | 49.31 | 1214756 |
| 1736897400 | 48.96 | 0.46 | 0.95 | 48.92 | 49.05 | 48.74 | 774180 |
| 1736811000 | 48.5 | -0.19 | -0.39 | 48.08 | 48.5 | 48.03 | 1049222 |
| 1736551800 | 48.69 | -0.41 | -0.84 | 49.05 | 49.12 | 48.5 | 1330280 |
| 1736379000 | 49.1 | -0.22 | -0.45 | 48.91 | 49.21 | 48.76 | 1013679 |
| 1736292600 | 49.32 | 0.15 | 0.31 | 49.88 | 49.88 | 49.26 | 1669819 |
| 1736206200 | 49.17 | 1.23 | 2.57 | 48.87 | 49.525 | 48.82 | 2939448 |
| 1735947000 | 47.94 | 0.28 | 0.59 | 47.91 | 47.98 | 47.65 | 1660259 |
| 1735860600 | 47.66 | -0.49 | -1.02 | 48.08 | 48.21 | 47.66 | 1761823 |
| 1735687800 | 48.15 | -0.03 | -0.06 | 48.33 | 48.6 | 48.01 | 2805402 |
| 1735601400 | 48.18 | -0.4 | -0.82 | 48.26 | 48.335 | 47.945 | 1255782 |
| 1735342200 | 48.58 | -0.2 | -0.41 | 48.51 | 48.69 | 48.36 | 1074807 |
| 1735255800 | 48.78 | 0.21 | 0.43 | 48.64 | 48.805 | 48.53 | 1035852 |
| 1735077840 | 48.57 | 0.17 | 0.35 | 48.28 | 48.62 | 48.2 | 935457 |
| 1734996600 | 48.4 | 0.12 | 0.25 | 48.08 | 48.4 | 47.9 | 961564 |
| 1734737400 | 48.28 | 0.02 | 0.04 | 47.88 | 48.68 | 47.87 | 3449376 |
| 1734651000 | 48.26 | -0.12 | -0.25 | 48.62 | 48.63 | 48.205 | 1823948 |
| 1734564600 | 48.38 | -1.26 | -2.54 | 49.7 | 49.92 | 48.35 | 1639452 |
| 1734478200 | 49.64 | 0.01 | 0.02 | 49.67 | 49.765 | 49.575 | 1404684 |
| 1734391800 | 49.63 | -0.26 | -0.52 | 49.6416 | 49.85 | 49.59 | 1194345 |
| 1734132600 | 49.89 | 0.31 | 0.63 | 49.99 | 49.99 | 49.68 | 3995627 |
| 1734046200 | 49.58 | -0.31 | -0.62 | 49.72 | 50 | 49.58 | 1126703 |
| 1733959800 | 49.89 | 0.16 | 0.32 | 49.83 | 49.9 | 49.61 | 2339600 |
| 1733873400 | 49.73 | -0.44 | -0.88 | 50.05 | 50.06 | 49.695489 | 718655 |
| 1733787000 | 50.17 | -0.02 | -0.04 | 50.52 | 50.59 | 50.14 | 831506 |
| 1733527800 | 50.19 | 0.17 | 0.34 | 50.34 | 50.405 | 50.07 | 1575547 |
| 1733441400 | 50.02 | 0.63 | 1.28 | 49.89 | 50.07 | 49.84 | 1850247 |
| 1733355000 | 49.39 | 0.35 | 0.71 | 49.41 | 49.59 | 49.28 | 975910 |
| 1733268600 | 49.04 | 0.33 | 0.68 | 48.89 | 49.16 | 48.755 | 1279930 |
| 1733182200 | 48.71 | 0.14 | 0.29 | 48.49 | 48.8 | 48.11 | 1651148 |
| 1732917840 | 48.57 | 0.72 | 1.50 | 47.96 | 48.575 | 47.93 | 1302650 |
| 1732750200 | 47.85 | 0.22 | 0.46 | 47.72 | 47.91 | 47.625 | 3282490 |
| 1732663800 | 47.63 | -0.32 | -0.67 | 48.03 | 48.05 | 47.51 | 1266996 |
| 1732577400 | 47.95 | 0.25 | 0.52 | 48.3 | 48.33 | 47.86 | 1131460 |
| 1732318200 | 47.7 | -0.02 | -0.04 | 47.45 | 47.825 | 47.45 | 2354476 |
| 1732231800 | 47.72 | -0.1 | -0.21 | 47.59 | 47.7801 | 47.41 | 2102741 |
| 1732145400 | 47.82 | -0.23 | -0.48 | 47.83 | 47.89 | 47.45 | 1080592 |
| 1732059000 | 48.05 | -0.29 | -0.60 | 47.62 | 48.18 | 47.58 | 1834102 |
| 1731972600 | 48.34 | 0.16 | 0.33 | 47.99 | 48.47 | 47.99 | 681554 |
| 1731713400 | 48.18 | -0.14 | -0.29 | 48.37 | 48.38 | 48.055 | 1338746 |
| 1731627000 | 48.32 | 0.41 | 0.86 | 48.685 | 48.78 | 48.265 | 2178063 |
| 1731540600 | 47.91 | -0.25 | -0.52 | 47.87 | 47.925 | 47.365 | 3698948 |
| 1731454200 | 48.16 | -1.02 | -2.07 | 48.73 | 48.73 | 47.935 | 1768368 |
| 1731367800 | 49.18 | -0.18 | -0.36 | 49.51 | 49.5793 | 49.18 | 1139824 |
| 1731108600 | 49.36 | -0.92 | -1.83 | 49.5 | 49.5 | 49.07 | 1510893 |
| 1731022200 | 50.28 | 0.9 | 1.82 | 50.09 | 50.34 | 49.93 | 1830616 |
| 1730935800 | 49.38 | -1.42 | -2.80 | 49.38 | 49.51 | 49.04 | 2838869 |
| 1730849400 | 50.8 | 0.46 | 0.91 | 50.51 | 50.99 | 50.48 | 355217 |
| 1730763000 | 50.34 | -0.09 | -0.18 | 50.65 | 50.75 | 50.3 | 242255 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
