Premium
Xtrackers S&P 500 Scored and Screened ETF (SNPE)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.6393442623 | 54.9 | 55.195 | 53.92 | 167919 | 54.75835062 | SP |
| 4 | 0.31 | 0.577388712982 | 53.69 | 55.195 | 53.045 | 222480 | 54.2317637 | SP |
| 12 | -1.15 | -2.08522212149 | 55.15 | 55.62 | 52.14 | 189988 | 54.21332624 | SP |
| 26 | 2.18 | 4.20686993439 | 51.82 | 55.62 | 49.5299 | 185899 | 53.44559991 | SP |
| 52 | 7.57 | 16.3041137196 | 46.43 | 55.62 | 45.05 | 173913 | 51.38120421 | SP |
| 156 | 16.81 | 45.2003226674 | 37.19 | 55.62 | 31.47 | 208496 | 41.23346307 | SP |
| 260 | 25.94 | 92.4447612259 | 28.06 | 55.62 | 19.29 | 173652 | 39.32386029 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 53.92 | -0.19 | -0.35 | 54.35 | 54.46 | 53.875 | 118470 |
| 1740180600 | 54.11 | -0.9 | -1.64 | 54.99 | 54.99 | 54.1 | 219039 |
| 1740094200 | 55.01 | -0.15 | -0.27 | 55.16 | 55.16 | 54.74 | 157754 |
| 1740007800 | 55.16 | 0.15 | 0.27 | 54.94 | 55.195 | 54.9 | 187390 |
| 1739921400 | 55.01 | 0.23 | 0.42 | 54.9 | 55.01 | 54.77 | 107492 |
| 1739575800 | 54.78 | -0.02 | -0.04 | 54.88 | 54.92 | 54.725 | 72785 |
| 1739489400 | 54.8 | 0.72 | 1.33 | 54.24 | 54.8 | 54.16 | 131589 |
| 1739403000 | 54.08 | -0.16 | -0.29 | 53.74 | 54.2 | 53.63 | 233472 |
| 1739316600 | 54.24 | 0.07 | 0.13 | 53.91 | 54.265 | 53.91 | 408937 |
| 1739230200 | 54.17 | 0.34 | 0.63 | 54.16 | 54.245 | 54.05 | 177956 |
| 1738971000 | 53.83 | -0.52 | -0.96 | 54.41 | 54.49 | 53.795 | 399726 |
| 1738884600 | 54.35 | 0.18 | 0.33 | 54.3 | 54.35 | 54.03 | 395115 |
| 1738798200 | 54.17 | 0.17 | 0.31 | 53.8 | 54.17 | 53.6 | 220515 |
| 1738711800 | 54 | 0.37 | 0.69 | 53.59 | 54.04 | 53.57 | 198175 |
| 1738625400 | 53.63 | -0.47 | -0.87 | 53.21 | 53.88 | 53.045 | 475476 |
| 1738366200 | 54.1 | -0.45 | -0.82 | 54.78 | 54.9 | 54.06 | 343599 |
| 1738279800 | 54.55 | 0.14 | 0.26 | 54.35 | 54.659 | 54.1107 | 80158 |
| 1738193400 | 54.41 | -0.29 | -0.53 | 54.54 | 54.59 | 54.1399 | 101981 |
| 1738107000 | 54.7 | 0.62 | 1.15 | 54.21 | 54.725 | 53.98 | 135119 |
| 1738020600 | 54.08 | -0.75 | -1.37 | 53.69 | 54.12 | 53.69 | 180834 |
| 1737761400 | 54.83 | 0.03 | 0.05 | 55.06 | 55.12 | 54.755 | 120119 |
| 1737675000 | 54.8 | 0 | 0.00 | 54.8 | 54.8 | 54.8 | 0 |
| 1737588600 | 54.8 | 0.3 | 0.55 | 54.71 | 54.8868 | 54.71 | 66084 |
| 1737502200 | 54.5 | 0.36 | 0.66 | 54.29 | 54.5 | 54.12 | 449281 |
| 1737156600 | 54.14 | 0.51 | 0.95 | 54.22 | 54.3265 | 54.01 | 168745 |
| 1737070200 | 53.63 | -0.22 | -0.41 | 53.93 | 53.93 | 53.555 | 136555 |
| 1736983800 | 53.85 | 1.03 | 1.95 | 53.55 | 53.93 | 53.51 | 141274 |
| 1736897400 | 52.82 | -0.01 | -0.02 | 53.08 | 53.13 | 52.54 | 144367 |
| 1736811000 | 52.83 | 0.12 | 0.23 | 52.18 | 52.84 | 52.14 | 239326 |
| 1736551800 | 52.71 | -0.82 | -1.53 | 53.26 | 53.26 | 52.5501 | 137949 |
| 1736379000 | 53.53 | 0.05 | 0.09 | 53.51 | 53.63 | 53.195 | 194935 |
| 1736292600 | 53.48 | -0.61 | -1.13 | 54.31 | 54.33 | 53.34 | 177829 |
| 1736206200 | 54.09 | 0.31 | 0.58 | 54.17 | 54.54 | 53.93 | 201738 |
| 1735947000 | 53.78 | 0.7 | 1.32 | 53.3 | 53.8 | 53.25 | 139047 |
| 1735860600 | 53.08 | -0.19 | -0.36 | 53.51 | 53.6 | 52.72 | 145165 |
| 1735687800 | 53.27 | -0.22 | -0.41 | 53.67 | 53.71 | 53.14 | 207432 |
| 1735601400 | 53.49 | -0.55 | -1.02 | 53.51 | 53.82 | 53.22 | 86961 |
| 1735342200 | 54.04 | -0.65 | -1.19 | 54.39 | 54.39 | 53.715 | 141378 |
| 1735255800 | 54.69 | -0.01 | -0.02 | 54.5 | 54.745 | 54.43 | 83359 |
| 1735077840 | 54.7 | 0.59 | 1.09 | 54.14 | 54.73 | 54.14 | 152631 |
| 1734996600 | 54.11 | 0.32 | 0.59 | 53.78 | 54.16 | 53.45 | 200279 |
| 1734737400 | 53.79 | 0.53 | 1.00 | 52.87 | 54.14 | 52.8 | 137447 |
| 1734651000 | 53.26 | -0.04 | -0.08 | 53.79 | 53.89 | 53.26 | 298849 |
| 1734564600 | 53.3 | -1.56 | -2.84 | 54.88 | 55.14 | 53.3 | 201341 |
| 1734478200 | 54.86 | -0.09 | -0.16 | 54.74 | 54.9199 | 54.72 | 337543 |
| 1734391800 | 54.95 | 0.05 | 0.09 | 55.01 | 55.07 | 54.88 | 197814 |
| 1734132600 | 54.9 | -0.25 | -0.45 | 55.22 | 55.22 | 54.8113 | 406817 |
| 1734046200 | 55.15 | -0.28 | -0.51 | 55.42 | 55.42 | 55.13 | 114279 |
| 1733959800 | 55.43 | 0.37 | 0.67 | 55.27 | 55.53 | 55.27 | 100224 |
| 1733873400 | 55.06 | -0.1 | -0.18 | 55.32 | 55.32 | 55.03 | 202318 |
| 1733787000 | 55.16 | -0.21 | -0.38 | 55.35 | 55.35 | 55.105 | 199254 |
| 1733527800 | 55.37 | -0.08 | -0.14 | 55.53 | 55.62 | 55.33 | 75562 |
| 1733441400 | 55.45 | -0.1 | -0.18 | 55.58 | 55.596512 | 55.42 | 81677 |
| 1733355000 | 55.55 | 0.34 | 0.62 | 55.37 | 55.56 | 55.25 | 91135 |
| 1733268600 | 55.21 | 0.02 | 0.04 | 55.25 | 55.25 | 55.075 | 164890 |
| 1733182200 | 55.19 | 0.14 | 0.25 | 55.15 | 55.2588 | 55.08 | 88612 |
| 1732917840 | 55.05 | 0.31 | 0.57 | 54.85 | 55.17 | 54.75 | 71179 |
| 1732750200 | 54.74 | -0.13 | -0.24 | 54.85 | 54.91 | 54.62 | 109745 |
| 1732663800 | 54.87 | 0.24 | 0.44 | 54.75 | 54.94 | 54.65 | 154433 |
| 1732577400 | 54.63 | 0.11 | 0.20 | 54.84 | 54.93 | 54.455 | 214266 |
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
