Premium
State Street SPDR EURO STOXX 50 ETF (FEZ)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -0.893118594436 | 68.3 | 68.62 | 66.61 | 1002938 | 67.53814442 | SP |
| 4 | 1.89 | 2.87234042553 | 65.8 | 68.62 | 64.87 | 1553001 | 67.19955583 | SP |
| 12 | 4.26 | 6.71606495349 | 63.43 | 68.62 | 59.565 | 2122404 | 64.54668383 | SP |
| 26 | 3.98 | 6.24705697693 | 63.71 | 69.44 | 59.565 | 2099518 | 65.14423447 | SP |
| 52 | 7.82 | 13.0616335393 | 59.87 | 69.44 | 56.715 | 1797183 | 63.26381402 | SP |
| 156 | 22.68 | 50.3888024883 | 45.01 | 69.44 | 40.23 | 1601050 | 54.97850689 | SP |
| 260 | 18.64 | 38.002038736 | 49.05 | 69.44 | 30.13 | 2062785 | 47.37183038 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 67.3 | 0.42 | 0.63 | 67.58 | 67.77 | 67.17 | 577263 |
| 1780698600 | 66.879999 | -1.54 | -2.25 | 67.99 | 68.015 | 66.61 | 2054557 |
| 1780612200 | 68.42 | 0.8 | 1.18 | 68.32 | 68.56 | 68.17 | 772830 |
| 1780525800 | 67.62 | -0.86 | -1.26 | 68.01 | 68.06 | 67.59 | 823582 |
| 1780439400 | 68.48 | 0.55 | 0.81 | 68.3 | 68.62 | 68.22 | 786456 |
| 1780353000 | 67.93 | 0.02 | 0.03 | 67.56 | 68.26 | 67.23 | 1262556 |
| 1780093800 | 67.91 | -0.12 | -0.18 | 68.27 | 68.6 | 67.85 | 2133073 |
| 1780007400 | 68.03 | -0.17 | -0.25 | 67.84 | 68.38 | 67.615 | 957029 |
| 1779921000 | 68.2 | -0.09 | -0.13 | 68.53 | 68.62 | 67.965 | 1094049 |
| 1779834600 | 68.29 | 1.1 | 1.64 | 68.44 | 68.5 | 67.91 | 3574877 |
| 1779489000 | 67.19 | -0.3 | -0.44 | 67.55 | 67.63 | 67.13 | 1835117 |
| 1779402600 | 67.49 | 0.39 | 0.58 | 66.45 | 67.76 | 66.33 | 3457410 |
| 1779316200 | 67.099999 | 1.86 | 2.85 | 65.819999 | 67.39 | 65.73 | 3091040 |
| 1779229800 | 65.239999 | -0.64 | -0.97 | 65.599999 | 65.879999 | 65.215 | 718218 |
| 1779143400 | 65.879999 | 0.93 | 1.43 | 65.86 | 66.01 | 65.135 | 1494030 |
| 1778884200 | 64.95 | -1.39 | -2.10 | 65.23 | 65.36 | 64.87 | 1796148 |
| 1778797800 | 66.34 | 0.01 | 0.02 | 66.5 | 66.8 | 66.23 | 944506 |
| 1778711400 | 66.33 | 0.37 | 0.56 | 65.53 | 66.36 | 65.48 | 742715 |
| 1778625000 | 65.959999 | -0.71 | -1.06 | 65.8 | 65.959999 | 65.36 | 1391563 |
| 1778538600 | 66.67 | -0.41 | -0.61 | 66.79 | 66.87 | 66.39 | 1199746 |
| 1778279400 | 67.08 | 0.55 | 0.83 | 66.97 | 67.21 | 66.61 | 1727934 |
| 1778193000 | 66.53 | -1.44 | -2.12 | 68.06 | 68.06 | 66.385 | 1738052 |
| 1778106600 | 67.97 | 2.22 | 3.38 | 67.68 | 68.105 | 67.53 | 1520914 |
| 1778020200 | 65.75 | 1.48 | 2.30 | 65.489999 | 65.91 | 65.17 | 1411842 |
| 1777933800 | 64.269999 | -1.72 | -2.61 | 65.069999 | 65.245 | 63.93 | 3215761 |
| 1777674600 | 65.989999 | 0.02 | 0.03 | 66.25 | 66.58 | 65.925 | 3421154 |
| 1777588200 | 65.97 | 1.45 | 2.25 | 65.209999 | 66.17 | 64.97 | 1961504 |
| 1777501800 | 64.519999 | -0.63 | -0.97 | 64.93 | 65.04 | 64.26 | 1197865 |
| 1777415400 | 65.15 | -0.46 | -0.70 | 65.23 | 65.39 | 64.959999 | 1387484 |
| 1777329000 | 65.61 | -0.42 | -0.64 | 66 | 66.08 | 65.45 | 937643 |
| 1777069800 | 66.03 | 0.79 | 1.21 | 65.629999 | 66.129999 | 65.51 | 1460951 |
| 1776983400 | 65.239999 | -0.7 | -1.06 | 65.69 | 65.955 | 64.42 | 1842669 |
| 1776897000 | 65.94 | 0.11 | 0.17 | 66.39 | 66.39 | 65.59 | 1047079 |
| 1776810600 | 65.83 | -1.53 | -2.27 | 67.019999 | 67.099999 | 65.709999 | 2102008 |
| 1776724200 | 67.36 | -0.25 | -0.37 | 67.24 | 67.36 | 66.769999 | 1558875 |
| 1776465000 | 67.61 | 1.33 | 2.01 | 68.1 | 68.41 | 67.56 | 2043807 |
| 1776378600 | 66.28 | -0.39 | -0.58 | 66.89 | 66.9 | 66.069999 | 1374156 |
| 1776292200 | 66.67 | -0.46 | -0.69 | 66.849999 | 66.849999 | 66.36 | 1192301 |
| 1776205800 | 67.13 | 0.71 | 1.07 | 67.04 | 67.23 | 66.944999 | 1656036 |
| 1776119400 | 66.42 | 0.48 | 0.73 | 65.34 | 66.44 | 65.26 | 1210829 |
| 1775860200 | 65.94 | 0.17 | 0.26 | 66.42 | 66.44 | 65.7278 | 1049454 |
| 1775773800 | 65.769999 | 0.07 | 0.11 | 65.2 | 66.06 | 64.974999 | 2272270 |
| 1775687400 | 65.7 | 2.84 | 4.52 | 66.069999 | 66.12 | 65.16 | 4861118 |
| 1775601000 | 62.86 | -0.01 | -0.02 | 62.34 | 63.05 | 61.695 | 2828595 |
| 1775514600 | 62.87 | 0.42 | 0.67 | 62.51 | 62.99 | 62.42 | 3061342 |
| 1775169000 | 62.45 | -0.59 | -0.94 | 61.51 | 62.88 | 61.31 | 1808930 |
| 1775082600 | 63.04 | 0.96 | 1.55 | 62.96 | 63.46 | 62.63 | 3866035 |
| 1774996200 | 62.08 | 2.25 | 3.76 | 61.04 | 62.23 | 60.675 | 5214325 |
| 1774909800 | 59.83 | 0.03 | 0.05 | 60.3 | 60.45 | 59.565 | 2955549 |
| 1774650600 | 59.8 | -0.66 | -1.09 | 60.25 | 60.65 | 59.615 | 1744075 |
| 1774564200 | 60.46 | -1.38 | -2.23 | 61.02 | 61.52 | 60.44 | 2113076 |
| 1774477800 | 61.84 | 0.7 | 1.14 | 62.17 | 62.26 | 61.52 | 2575586 |
| 1774391400 | 61.14 | -0.54 | -0.88 | 60.59 | 61.53 | 60.44 | 2875528 |
| 1774305000 | 61.68 | 1.68 | 2.80 | 61.42 | 62.62 | 61.045 | 5956145 |
| 1774045800 | 60 | -2.16 | -3.47 | 61.74 | 61.75 | 59.605 | 5159368 |
| 1773959400 | 62.16 | 0.35 | 0.57 | 60.83 | 62.58 | 60.75 | 5323021 |
| 1773873000 | 61.81 | -1.35 | -2.14 | 62.86 | 62.97 | 61.785 | 2938539 |
| 1773786600 | 63.16 | 0.28 | 0.45 | 63.43 | 63.57 | 63.05 | 1780848 |
| 1773700200 | 62.88 | 0.98 | 1.58 | 62.67 | 63.09 | 62.54 | 2553227 |
| 1773441000 | 61.9 | -0.82 | -1.31 | 62.94 | 63.24 | 61.75 | 1868609 |
| 1773354600 | 62.72 | -1.15 | -1.80 | 62.95 | 63.05 | 62.21 | 2921152 |
| 1773268200 | 63.87 | 0.05 | 0.08 | 63.69 | 64.2 | 63.385 | 1805040 |
| 1773181800 | 63.82 | 0.05 | 0.08 | 64.33 | 65.12 | 63.75 | 5637589 |
| 1773095400 | 63.77 | 0.69 | 1.09 | 61.93 | 64.175 | 61.42 | 5430972 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
