Premium
SPDR Portfolio Europe ETF (SPEU)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.287425149701 | 41.75 | 42.12 | 41.4555 | 162433 | 41.69787321 | SP |
| 4 | 0.84 | 2.05932826673 | 40.79 | 42.12 | 40.05 | 139816 | 41.02526108 | SP |
| 12 | -2.75 | -6.19648490311 | 44.38 | 45 | 40.05 | 122150 | 42.14946708 | SP |
| 26 | -2.26 | -5.14923672818 | 43.89 | 45 | 40.05 | 101294 | 42.56678008 | SP |
| 52 | 2.74 | 7.04551298534 | 38.89 | 45 | 38.4 | 73862 | 42.02647433 | SP |
| 156 | -0.19 | -0.454328072692 | 41.82 | 45 | 28.16 | 87229 | 38.60178074 | SP |
| 260 | 6.37 | 18.065796937 | 35.26 | 45 | 22.69 | 78819 | 38.36507137 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 41.63 | 0.14 | 0.34 | 41.64 | 41.67 | 41.4555 | 148434 |
| 1733873400 | 41.49 | -0.31 | -0.74 | 41.74 | 41.74 | 41.48 | 210029 |
| 1733787000 | 41.8 | -0.04 | -0.10 | 42.06 | 42.12 | 41.8 | 149914 |
| 1733527800 | 41.84 | 0.03 | 0.07 | 41.98 | 41.99 | 41.7518 | 131963 |
| 1733441400 | 41.81 | 0.4 | 0.97 | 41.75 | 41.879 | 41.72 | 174316 |
| 1733355000 | 41.41 | 0.15 | 0.36 | 41.41 | 41.62 | 41.3825 | 129459 |
| 1733268600 | 41.26 | 0.15 | 0.36 | 41.27 | 41.385 | 41.1501 | 143712 |
| 1733182200 | 41.11 | 0.02 | 0.05 | 41.03 | 41.1782 | 40.78 | 281524 |
| 1732917840 | 41.09 | 0.38 | 0.93 | 40.72 | 41.105 | 40.72 | 74370 |
| 1732750200 | 40.71 | 0.32 | 0.79 | 40.54 | 40.76 | 40.52 | 221419 |
| 1732663800 | 40.39 | -0.2 | -0.49 | 40.63 | 40.63 | 40.285 | 130789 |
| 1732577400 | 40.59 | 0.2 | 0.50 | 40.74 | 40.79 | 40.51 | 67651 |
| 1732318200 | 40.39 | 0.14 | 0.35 | 40.21 | 40.465 | 40.19 | 83049 |
| 1732231800 | 40.25 | -0.07 | -0.17 | 40.16 | 40.279 | 40.05 | 77797 |
| 1732145400 | 40.32 | -0.12 | -0.30 | 40.26 | 40.32 | 40.0599 | 100440 |
| 1732059000 | 40.44 | -0.09 | -0.22 | 40.08 | 40.47 | 40.05 | 113524 |
| 1731972600 | 40.53 | 0.13 | 0.32 | 40.26 | 40.6 | 40.26 | 166911 |
| 1731713400 | 40.4 | -0.14 | -0.35 | 40.56 | 40.56 | 40.31 | 143910 |
| 1731627000 | 40.54 | 0.12 | 0.30 | 40.75 | 40.86 | 40.48 | 120137 |
| 1731540600 | 40.42 | -0.23 | -0.57 | 40.46 | 40.48 | 40.14 | 153577 |
| 1731454200 | 40.65 | -0.85 | -2.05 | 40.97 | 40.9735 | 40.42 | 137168 |
| 1731367800 | 41.5 | 0.03 | 0.08 | 41.65 | 41.65 | 41.44 | 223708 |
| 1731108600 | 41.465 | -0.67 | -1.58 | 41.58 | 41.58 | 41.275 | 198318 |
| 1731022200 | 42.13 | 0.64 | 1.54 | 42 | 42.14 | 41.9232 | 153897 |
| 1730935800 | 41.49 | -0.9 | -2.11 | 41.49 | 41.54 | 41.25 | 150647 |
| 1730849400 | 42.385 | 0.24 | 0.58 | 42.14 | 42.44 | 42.14 | 58337 |
| 1730763000 | 42.14 | 0.08 | 0.19 | 42.31 | 42.37 | 42.04 | 146753 |
| 1730500200 | 42.06 | 0.17 | 0.41 | 42.23 | 42.29 | 42.0375 | 48950 |
| 1730413800 | 41.89 | -0.35 | -0.82 | 41.98 | 41.99 | 41.59 | 78216 |
| 1730327400 | 42.235 | -0.36 | -0.85 | 42.1 | 42.39 | 42.1 | 146582 |
| 1730241000 | 42.595 | -0.34 | -0.78 | 42.62 | 42.72 | 42.53 | 154035 |
| 1730154600 | 42.93 | 0.39 | 0.92 | 42.72 | 42.965 | 42.72 | 110031 |
| 1729895400 | 42.5397 | -0.17 | -0.40 | 42.75 | 42.84 | 42.5 | 134075 |
| 1729809000 | 42.7089 | 0.15 | 0.36 | 42.85 | 42.955 | 42.56 | 30508 |
| 1729722600 | 42.555 | -0.28 | -0.64 | 42.56 | 42.6698 | 42.35 | 37437 |
| 1729636200 | 42.83 | -0.14 | -0.31 | 42.73 | 42.88 | 42.73 | 53103 |
| 1729549800 | 42.965 | -0.46 | -1.05 | 43.23 | 43.272635 | 42.94 | 46217 |
| 1729290600 | 43.42 | 0.28 | 0.65 | 43.34 | 43.455 | 43.26 | 159956 |
| 1729204200 | 43.14 | 0.09 | 0.21 | 43.24 | 43.24 | 43.095 | 145413 |
| 1729117800 | 43.05 | 0.04 | 0.09 | 43.06 | 43.135 | 42.99 | 117375 |
| 1729031400 | 43.01 | -0.64 | -1.47 | 43.53 | 43.5513 | 42.97 | 134570 |
| 1728945000 | 43.65 | 0.16 | 0.38 | 43.37 | 43.68 | 43.37 | 176654 |
| 1728685800 | 43.485 | 0.23 | 0.52 | 43.28 | 43.52 | 43.28 | 90718 |
| 1728599400 | 43.26 | -0.14 | -0.32 | 43.25 | 43.27 | 43.1 | 84751 |
| 1728513000 | 43.4 | 0.17 | 0.39 | 43.14 | 43.41 | 43.14 | 210826 |
| 1728426600 | 43.23 | -0.05 | -0.12 | 43.25 | 43.265 | 43.09 | 216352 |
| 1728340200 | 43.2814 | -0.24 | -0.56 | 43.44 | 43.455 | 43.17 | 96281 |
| 1728081000 | 43.5262 | 0.21 | 0.48 | 43.25 | 43.5262 | 43.25 | 135716 |
| 1727994600 | 43.32 | -0.45 | -1.03 | 43.45 | 43.46 | 43.22 | 196348 |
| 1727908200 | 43.77 | -0.15 | -0.33 | 43.77 | 43.86 | 43.625 | 75679 |
| 1727821800 | 43.915 | -0.5 | -1.14 | 44.34 | 44.34 | 43.71 | 181517 |
| 1727735400 | 44.4192 | -0.36 | -0.80 | 44.53 | 44.56 | 44.19 | 73659 |
| 1727476200 | 44.7767 | -0.05 | -0.12 | 44.9 | 45 | 44.72 | 38645 |
| 1727389800 | 44.83 | 0.9 | 2.05 | 44.64 | 44.85 | 44.5313 | 46574 |
| 1727303400 | 43.93 | -0.27 | -0.61 | 44.4 | 44.4 | 43.92 | 78205 |
| 1727217000 | 44.2 | 0.42 | 0.95 | 43.98 | 44.2 | 43.93 | 52328 |
| 1727130600 | 43.785 | -0.04 | -0.08 | 43.69 | 43.8 | 43.665 | 81641 |
| 1726871400 | 43.82 | -0.66 | -1.47 | 44.02 | 44.02 | 43.75 | 48101 |
| 1726785000 | 44.475 | 0.75 | 1.73 | 44.38 | 44.57 | 44.2 | 87919 |
| 1726698600 | 43.7206 | -0.08 | -0.18 | 43.86 | 44.245 | 43.64 | 194065 |
| 1726612200 | 43.8 | -0.18 | -0.40 | 43.98 | 44.03 | 43.695 | 149753 |
| 1726525800 | 43.975 | 0.33 | 0.74 | 43.75 | 43.99 | 43.72 | 82332 |
| 1726266600 | 43.65 | 0.24 | 0.55 | 43.56 | 43.78 | 43.56 | 109066 |
| 1726180200 | 43.41 | 0.28 | 0.66 | 43.06 | 43.41 | 42.95 | 77388 |
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
