Premium
Xtrackers S&P 500 ESG ETF (SNPE)
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 | -1.37 | -2.48413417951 | 55.15 | 55.2 | 53.26 | 286167 | 54.33642185 | SP |
| 4 | -0.53 | -0.975879211932 | 54.31 | 55.62 | 53.26 | 168111 | 54.72681939 | SP |
| 12 | 1.29 | 2.45761097352 | 52.49 | 55.62 | 51.69 | 182368 | 53.89264881 | SP |
| 26 | 3.01 | 5.92869805003 | 50.77 | 55.62 | 47.07 | 202160 | 52.102987 | SP |
| 52 | 10.33 | 23.7744533947 | 43.45 | 55.62 | 42.73 | 174212 | 49.6278392 | SP |
| 156 | 12.93 | 31.6523867809 | 40.85 | 55.62 | 31.47 | 214300 | 40.59885548 | SP |
| 260 | 26.05 | 93.9415795168 | 27.73 | 55.62 | 19.29 | 167657 | 38.80354299 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 53.79 | 0.53 | 1.00 | 52.92 | 54.14 | 52.8 | 135237 |
| 1734651000 | 53.26 | -0.04 | -0.08 | 53.771 | 53.89 | 53.26 | 293991 |
| 1734564600 | 53.3 | -1.56 | -2.84 | 54.88 | 55.14 | 53.3 | 200475 |
| 1734478200 | 54.86 | -0.09 | -0.16 | 54.74 | 54.9199 | 54.72 | 334242 |
| 1734391800 | 54.95 | 0.05 | 0.09 | 55.01 | 55.07 | 54.88 | 197774 |
| 1734132600 | 54.9 | -0.25 | -0.45 | 55.15 | 55.2 | 54.8113 | 404351 |
| 1734046200 | 55.15 | -0.28 | -0.51 | 55.34 | 55.416 | 55.13 | 107177 |
| 1733959800 | 55.43 | 0.37 | 0.67 | 55.3 | 55.53 | 55.29 | 99224 |
| 1733873400 | 55.06 | -0.1 | -0.18 | 55.2 | 55.3 | 55.03 | 194778 |
| 1733787000 | 55.16 | -0.21 | -0.38 | 55.35 | 55.35 | 55.105 | 197724 |
| 1733527800 | 55.37 | -0.08 | -0.14 | 55.53 | 55.62 | 55.33 | 75483 |
| 1733441400 | 55.45 | -0.1 | -0.18 | 55.58 | 55.596512 | 55.42 | 81444 |
| 1733355000 | 55.55 | 0.34 | 0.62 | 55.37 | 55.56 | 55.25 | 91121 |
| 1733268600 | 55.21 | 0.02 | 0.04 | 55.24 | 55.25 | 55.075 | 151072 |
| 1733182200 | 55.19 | 0.14 | 0.25 | 55.15 | 55.2588 | 55.08 | 88147 |
| 1732917840 | 55.05 | 0.31 | 0.57 | 54.85 | 55.17 | 54.76 | 66261 |
| 1732750200 | 54.74 | -0.13 | -0.24 | 54.85 | 54.91 | 54.62 | 109662 |
| 1732663800 | 54.87 | 0.24 | 0.44 | 54.75 | 54.94 | 54.65 | 154005 |
| 1732577400 | 54.63 | 0.11 | 0.20 | 54.84 | 54.93 | 54.455 | 213949 |
| 1732318200 | 54.52 | 0.19 | 0.35 | 54.31 | 54.54 | 54.29 | 133238 |
| 1732231800 | 54.33 | 0.31 | 0.57 | 54.32 | 54.45 | 53.72 | 163223 |
| 1732145400 | 54.02 | -0.03 | -0.06 | 54.055 | 54.06 | 53.58 | 163829 |
| 1732059000 | 54.05 | 0.22 | 0.41 | 53.57 | 54.1287 | 53.5 | 101509 |
| 1731972600 | 53.83 | 0.25 | 0.47 | 53.66 | 53.93 | 53.57 | 166670 |
| 1731713400 | 53.58 | -0.65 | -1.20 | 53.96 | 53.96 | 53.46 | 237048 |
| 1731627000 | 54.23 | -0.27 | -0.50 | 54.57 | 54.58 | 54.18 | 144479 |
| 1731540600 | 54.5 | -0.02 | -0.04 | 54.6 | 54.68 | 54.34 | 475280 |
| 1731454200 | 54.52 | -0.17 | -0.31 | 54.62 | 54.73 | 54.34 | 128186 |
| 1731367800 | 54.69 | 0.05 | 0.09 | 54.8 | 54.85 | 54.52 | 425275 |
| 1731108600 | 54.64 | 0.29 | 0.53 | 54.5199 | 54.753645 | 54.44 | 287209 |
| 1731022200 | 54.35 | 0.41 | 0.76 | 54.11 | 54.44 | 54.11 | 252329 |
| 1730935800 | 53.94 | 1.31 | 2.49 | 53.88 | 54.06 | 53.51 | 1536838 |
| 1730849400 | 52.63 | 0.59 | 1.13 | 52.1 | 52.64 | 52.1 | 57903 |
| 1730763000 | 52.04 | -0.09 | -0.17 | 52.15 | 52.2606 | 51.91 | 149012 |
| 1730500200 | 52.13 | 0.14 | 0.27 | 52.21 | 52.49 | 52.1 | 66567 |
| 1730413800 | 51.99 | -1.15 | -2.16 | 52.74 | 52.74 | 51.99 | 85241 |
| 1730327400 | 53.14 | -0.18 | -0.34 | 53.26 | 53.429 | 53.06 | 126008 |
| 1730241000 | 53.32 | -0.02 | -0.04 | 53.25 | 53.43 | 53.1 | 135823 |
| 1730154600 | 53.34 | 0.18 | 0.34 | 53.45 | 53.5 | 53.31 | 212423 |
| 1729895400 | 53.16 | 0.01 | 0.02 | 53.36 | 53.6 | 53.06 | 58563 |
| 1729809000 | 53.15 | 0.13 | 0.25 | 53.22 | 53.22 | 52.9 | 74717 |
| 1729722600 | 53.02 | -0.44 | -0.82 | 53.27 | 53.295 | 52.65 | 638576 |
| 1729636200 | 53.46 | 0.02 | 0.04 | 53.16 | 53.55 | 53.16 | 155587 |
| 1729549800 | 53.44 | -0.06 | -0.11 | 53.43 | 53.55 | 53.185 | 133748 |
| 1729290600 | 53.5 | 0.17 | 0.32 | 53.48 | 53.56 | 53.36 | 84875 |
| 1729204200 | 53.33 | -0.05 | -0.09 | 53.68 | 53.71 | 53.3 | 86072 |
| 1729117800 | 53.38 | 0.32 | 0.60 | 53.15 | 53.39 | 53.02 | 44653 |
| 1729031400 | 53.06 | -0.48 | -0.90 | 53.56 | 53.6 | 53 | 76915 |
| 1728945000 | 53.54 | 0.56 | 1.06 | 53.17 | 53.605 | 53.17 | 53989 |
| 1728685800 | 52.98 | 0.25 | 0.47 | 52.72 | 53.06 | 52.72 | 35502 |
| 1728599400 | 52.73 | -0.05 | -0.09 | 52.62 | 52.825 | 52.57 | 117203 |
| 1728513000 | 52.78 | 0.33 | 0.63 | 52.46 | 52.845 | 52.44 | 67638 |
| 1728426600 | 52.45 | 0.51 | 0.98 | 52.17 | 52.51 | 52.16 | 62330 |
| 1728340200 | 51.94 | -0.46 | -0.88 | 52.29 | 52.34 | 51.89 | 69982 |
| 1728081000 | 52.4 | 0.43 | 0.83 | 52.32 | 52.4 | 51.99 | 169137 |
| 1727994600 | 51.97 | -0.09 | -0.17 | 52.01 | 52.15 | 51.79 | 204072 |
| 1727908200 | 52.06 | 0.04 | 0.08 | 51.84 | 52.1023 | 51.69 | 74702 |
| 1727821800 | 52.02 | -0.56 | -1.07 | 52.54 | 52.56 | 51.81 | 131601 |
| 1727735400 | 52.58 | 0.28 | 0.54 | 52.23 | 52.61 | 52.05 | 128298 |
| 1727476200 | 52.3 | -0.05 | -0.10 | 52.49 | 52.56 | 52.2 | 182607 |
| 1727389800 | 52.35 | 0.23 | 0.44 | 52.5 | 52.5 | 52.1522 | 89602 |
| 1727303400 | 52.12 | -0.1 | -0.19 | 52.16 | 52.28 | 52 | 162470 |
| 1727217000 | 52.22 | 0.24 | 0.46 | 52.11 | 52.22 | 51.86 | 87593 |
| 1727130600 | 51.98 | 0.09 | 0.17 | 52 | 52.105 | 51.9 | 342877 |
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
