Premium
Xtrackers S&P 500 Scored and Screened ETF (MIDE)
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 | 0.6612 | 1.78269075222 | 37.09 | 38.36 | 37.09 | 98 | 37.89956321 | SP |
| 4 | 1.6812 | 4.66093706681 | 36.07 | 38.36 | 36.07 | 189 | 37.16070203 | SP |
| 12 | 4.3612 | 13.0613956274 | 33.39 | 38.36 | 32.7634 | 251 | 36.2590471 | SP |
| 26 | 4.4224 | 13.2690045846 | 33.3288 | 38.36 | 32.56 | 318 | 35.28963233 | SP |
| 52 | 7.8712 | 26.3427041499 | 29.88 | 38.36 | 29.7049 | 1018 | 32.32127431 | SP |
| 156 | 12.101 | 47.1770200622 | 25.6502 | 38.36 | 23.1566 | 1428 | 29.36205429 | SP |
| 260 | 11.7812 | 45.364651521 | 25.97 | 38.36 | 21.9799 | 1316 | 28.01406386 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 37.7512 | 0.28 | 0.74 | 37.64 | 37.7512 | 37.64 | 68 |
| 1781735400 | 37.4723 | -0.51 | -1.34 | 37.93 | 37.93 | 37.4723 | 11 |
| 1781649000 | 37.9807 | -0.09 | -0.23 | 38.09 | 38.1599 | 37.9807 | 232 |
| 1781562600 | 38.0695 | 0.09 | 0.23 | 38.36 | 38.36 | 38.0695 | 14 |
| 1781303400 | 37.9822 | 0.29 | 0.76 | 37.79 | 38.03 | 37.79 | 109 |
| 1781217000 | 37.6971 | 0.79 | 2.14 | 37.09 | 37.6971 | 37.09 | 126 |
| 1781130600 | 36.9055 | -0.53 | -1.42 | 37.24 | 37.34 | 36.9055 | 211 |
| 1781044200 | 37.4353 | 0.27 | 0.73 | 37.38 | 37.4353 | 37.38 | 221 |
| 1780957800 | 37.1626 | 0.04 | 0.11 | 37.29 | 37.42 | 37.1626 | 117 |
| 1780698600 | 37.1226 | -0.76 | -2.00 | 37.48 | 37.48 | 37.1226 | 10 |
| 1780612200 | 37.8809 | 0.12 | 0.30 | 37.65 | 37.8809 | 37.65 | 10 |
| 1780525800 | 37.7658 | -0.01 | -0.04 | 37.6 | 37.7658 | 37.6 | 70 |
| 1780439400 | 37.78 | 0.44 | 1.17 | 37.21 | 37.78 | 37.21 | 9 |
| 1780353000 | 37.342 | 0.04 | 0.10 | 37 | 37.39 | 37 | 340 |
| 1780093800 | 37.3051 | 0.12 | 0.32 | 37.14 | 37.3051 | 37.14 | 87 |
| 1780007400 | 37.1857 | 0.01 | 0.03 | 36.88 | 37.1857 | 36.88 | 219 |
| 1779921000 | 37.1759 | -0.15 | -0.41 | 37.34 | 37.34 | 37.1759 | 152 |
| 1779834600 | 37.3283 | 0.56 | 1.52 | 36.99 | 37.3283 | 36.99 | 727 |
| 1779489000 | 36.769 | 0.34 | 0.92 | 36.53 | 36.769 | 36.53 | 133 |
| 1779402600 | 36.433 | 0.12 | 0.32 | 36.07 | 36.433 | 36.07 | 793 |
| 1779316200 | 36.3171 | 0.64 | 1.80 | 35.81 | 36.3171 | 35.81 | 9 |
| 1779229800 | 35.6758 | -0.39 | -1.09 | 35.88 | 35.88 | 35.65 | 418 |
| 1779143400 | 36.0682 | -0.02 | -0.06 | 36.19 | 36.19 | 36.0682 | 9 |
| 1778884200 | 36.0898 | -0.59 | -1.60 | 36.4 | 36.4 | 36.0898 | 9 |
| 1778797800 | 36.6778 | 0.1 | 0.29 | 36.72 | 36.73 | 36.6778 | 1981 |
| 1778711400 | 36.5732 | -0.04 | -0.11 | 36.73 | 36.73 | 36.5732 | 10 |
| 1778625000 | 36.613 | -0.19 | -0.51 | 36.78 | 36.78 | 36.613 | 10 |
| 1778538600 | 36.8003 | -0.17 | -0.46 | 36.99 | 36.99 | 36.8003 | 958 |
| 1778279400 | 36.9692 | 0.26 | 0.70 | 36.98 | 36.98 | 36.9692 | 39 |
| 1778193000 | 36.7116 | -0.46 | -1.25 | 37.29 | 37.29 | 36.7116 | 9 |
| 1778106600 | 37.1747 | 0.79 | 2.17 | 36.9 | 37.1747 | 36.9 | 80 |
| 1778020200 | 36.384 | 0.54 | 1.51 | 36.04 | 36.384 | 36.04 | 11 |
| 1777933800 | 35.8444 | -0.27 | -0.74 | 35.9001 | 36.11 | 35.8444 | 297 |
| 1777674600 | 36.111 | 0.02 | 0.05 | 36.23 | 36.23 | 36.111 | 41 |
| 1777588200 | 36.0912 | 0.44 | 1.22 | 35.71 | 36.0912 | 35.71 | 460 |
| 1777501800 | 35.6556 | -0.23 | -0.65 | 35.5101 | 35.6556 | 35.51 | 562 |
| 1777415400 | 35.888 | -0.35 | -0.97 | 36.29 | 36.29 | 35.888 | 9 |
| 1777329000 | 36.241 | 0.07 | 0.19 | 36.241 | 36.241 | 36.241 | 8 |
| 1777069800 | 36.172 | 0.04 | 0.12 | 36.05 | 36.172 | 36.05 | 219 |
| 1776983400 | 36.1291 | 0.06 | 0.16 | 36.12 | 36.1291 | 35.9 | 139 |
| 1776897000 | 36.0713 | -0.22 | -0.62 | 36.37 | 36.37 | 36.0713 | 10 |
| 1776810600 | 36.2959 | -0.15 | -0.42 | 36.33 | 36.33 | 36.2959 | 24 |
| 1776724200 | 36.4507 | 0.21 | 0.59 | 36.2 | 36.4507 | 36.2 | 2027 |
| 1776465000 | 36.237 | 0.79 | 2.23 | 35.85 | 36.384 | 35.85 | 634 |
| 1776378600 | 35.4463 | 0.03 | 0.10 | 35.45 | 35.45 | 35.4463 | 27 |
| 1776292200 | 35.4126 | -0.18 | -0.50 | 35.4126 | 35.4126 | 35.4126 | 7 |
| 1776205800 | 35.589 | 0.19 | 0.54 | 35.5801 | 35.589 | 35.58 | 1941 |
| 1776119400 | 35.3979 | 0.33 | 0.94 | 35.3979 | 35.3979 | 35.3979 | 6 |
| 1775860200 | 35.0682 | -0.13 | -0.36 | 35.0682 | 35.0682 | 35.0682 | 8 |
| 1775773800 | 35.1948 | 0.19 | 0.53 | 35.1948 | 35.1948 | 35.1948 | 11 |
| 1775687400 | 35.0095 | 1.01 | 2.97 | 35.0095 | 35.0095 | 35.0095 | 7 |
| 1775601000 | 33.9984 | 0.06 | 0.19 | 33.9984 | 33.9984 | 33.9984 | 6 |
| 1775514600 | 33.935 | 0.12 | 0.35 | 33.935 | 33.935 | 33.935 | 5 |
| 1775169000 | 33.8172 | -0.04 | -0.13 | 33.73 | 33.8172 | 33.73 | 36 |
| 1775082600 | 33.8596 | 0.29 | 0.85 | 33.8596 | 33.8596 | 33.8596 | 16 |
| 1774996200 | 33.573 | 0.81 | 2.47 | 33.06 | 33.573 | 33.06 | 122 |
| 1774909800 | 32.763399 | -0.13 | -0.40 | 33.17 | 33.17 | 32.763399 | 54 |
| 1774650600 | 32.894 | -0.54 | -1.61 | 33.28 | 33.28 | 32.894 | 38 |
| 1774564200 | 33.4324 | -0.38 | -1.12 | 33.39 | 33.4324 | 33.39 | 736 |
| 1774477800 | 33.8114 | 0.24 | 0.72 | 33.8114 | 33.8114 | 33.8114 | 7 |
| 1774391400 | 33.5697 | 0.27 | 0.80 | 32.979999 | 33.5697 | 32.979999 | 70 |
| 1774305000 | 33.3026 | 0.68 | 2.07 | 33.31 | 33.31 | 33.3026 | 71 |
| 1774045800 | 32.6267 | -0.79 | -2.36 | 32.86 | 32.875 | 32.56 | 1694 |
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.
