Premium
SPDR Euro STOXX 50 (FEZ)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.47 | 6.41167775314 | 54.12 | 60.09 | 53.505 | 4106290 | 55.94343203 | SP |
| 4 | 4.52 | 8.51705294894 | 53.07 | 60.09 | 52.37 | 2976429 | 54.78538134 | SP |
| 12 | 7.6 | 15.2030406081 | 49.99 | 60.09 | 47.65 | 2138425 | 52.33682615 | SP |
| 26 | 7.16 | 14.1978980765 | 50.43 | 60.09 | 47.365 | 1524780 | 51.36238493 | SP |
| 52 | 5.83 | 11.2635239567 | 51.76 | 60.09 | 47.14 | 1397393 | 51.29804286 | SP |
| 156 | 19.92 | 52.8802760818 | 37.67 | 60.09 | 30.13 | 2035064 | 42.43824418 | SP |
| 260 | 24.59 | 74.5151515152 | 33 | 60.09 | 24.18 | 2263654 | 41.30200115 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 57.25 | 0.7 | 1.24 | 56.53 | 57.345 | 56.48 | 3236329 |
| 1741303800 | 56.55 | -0.5 | -0.88 | 56.66 | 57.415 | 56.43 | 4721500 |
| 1741217400 | 57.05 | 1.77 | 3.20 | 56.45 | 57.21 | 56.44 | 6500744 |
| 1741131000 | 55.28 | 0.16 | 0.29 | 54.4 | 55.87 | 53.9079 | 3537710 |
| 1741044600 | 55.12 | 1.06 | 1.96 | 55.67 | 55.84 | 54.71 | 2980965 |
| 1740785400 | 54.06 | 0.21 | 0.39 | 54.12 | 54.365 | 53.505 | 2790530 |
| 1740699000 | 53.85 | -1.18 | -2.14 | 54.61 | 54.61 | 53.85 | 3094294 |
| 1740612600 | 55.03 | 0.16 | 0.29 | 55.22 | 55.67 | 54.89 | 1621008 |
| 1740526200 | 54.87 | 0.56 | 1.03 | 54.94 | 55.145 | 54.5999 | 2671218 |
| 1740439800 | 54.31 | -0.14 | -0.26 | 54.68 | 54.69 | 54.26 | 1646423 |
| 1740180600 | 54.45 | -0.35 | -0.64 | 54.85 | 54.86 | 54.325 | 1314806 |
| 1740094200 | 54.8 | 0.37 | 0.68 | 54.82 | 54.925 | 54.57 | 1931753 |
| 1740007800 | 54.43 | -0.9 | -1.63 | 54.6 | 54.66 | 54.25 | 2444039 |
| 1739921400 | 55.33 | 0.3 | 0.55 | 55.36 | 55.5 | 55.215 | 3084141 |
| 1739575800 | 55.03 | 0.37 | 0.68 | 55.35 | 55.44 | 54.99 | 1824508 |
| 1739489400 | 54.66 | 0.52 | 0.96 | 54.43 | 54.915 | 54.16 | 2462119 |
| 1739403000 | 54.14 | 0.68 | 1.27 | 53.28 | 54.25 | 53.21 | 5090961 |
| 1739316600 | 53.46 | 0.55 | 1.04 | 52.88 | 53.58 | 52.88 | 1854557 |
| 1739230200 | 52.91 | 0.46 | 0.88 | 52.66 | 52.91 | 52.62 | 1754337 |
| 1738971000 | 52.45 | -0.56 | -1.06 | 53.07 | 53.1 | 52.37 | 5502711 |
| 1738884600 | 53.01 | 0.44 | 0.84 | 52.84 | 53.1899 | 52.8 | 2183193 |
| 1738798200 | 52.57 | 0.31 | 0.59 | 52.4 | 52.61 | 52.265 | 1708880 |
| 1738711800 | 52.26 | 1.1 | 2.15 | 51.9 | 52.26 | 51.86 | 1207528 |
| 1738625400 | 51.16 | -0.96 | -1.84 | 50.93 | 51.5987 | 50.71 | 2973145 |
| 1738366200 | 52.12 | -0.47 | -0.89 | 52.5 | 52.79 | 52.0099 | 3557338 |
| 1738279800 | 52.59 | 0.55 | 1.06 | 52.55 | 52.885 | 52.355 | 884504 |
| 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 | 51.27 | 51.58 | 51.17 | 2484147 |
| 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 | 49.12 | 49.12 | 48.5 | 1339201 |
| 1736379000 | 49.1 | -0.22 | -0.45 | 49 | 49.21 | 48.76 | 1025691 |
| 1736292600 | 49.32 | 0.15 | 0.31 | 49.88 | 49.88 | 49.26 | 1678099 |
| 1736206200 | 49.17 | 1.23 | 2.57 | 48.87 | 49.525 | 48.82 | 2943431 |
| 1735947000 | 47.94 | 0.28 | 0.59 | 47.93 | 47.98 | 47.65 | 1665609 |
| 1735860600 | 47.66 | -0.49 | -1.02 | 48.08 | 48.21 | 47.66 | 1762287 |
| 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 | 1255920 |
| 1735342200 | 48.58 | -0.2 | -0.41 | 48.51 | 48.69 | 48.36 | 1075236 |
| 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 | 962018 |
| 1734737400 | 48.28 | 0.02 | 0.04 | 47.89 | 48.68 | 47.84 | 3456151 |
| 1734651000 | 48.26 | -0.12 | -0.25 | 48.61 | 48.63 | 48.205 | 1744947 |
| 1734564600 | 48.38 | -1.26 | -2.54 | 49.7 | 49.92 | 48.35 | 1641761 |
| 1734478200 | 49.64 | 0.01 | 0.02 | 49.67 | 49.765 | 49.575 | 1404762 |
| 1734391800 | 49.63 | -0.26 | -0.52 | 49.7 | 49.85 | 49.59 | 1202638 |
| 1734132600 | 49.89 | 0.31 | 0.63 | 50 | 50 | 49.68 | 4001338 |
| 1734046200 | 49.58 | -0.31 | -0.62 | 49.71 | 50 | 49.58 | 1141545 |
| 1733959800 | 49.89 | 0.16 | 0.32 | 49.83 | 49.9 | 49.61 | 2339692 |
| 1733873400 | 49.73 | -0.44 | -0.88 | 50.07 | 50.07 | 49.695489 | 721562 |
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
