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 | 2.19 | 5.18834399431 | 42.21 | 44.4 | 41.93 | 169574 | 42.28553352 | SP |
| 4 | 4.59 | 11.5297663904 | 39.81 | 44.4 | 39.2615 | 116777 | 41.29393412 | SP |
| 12 | 2.82 | 6.78210678211 | 41.58 | 44.4 | 39.2615 | 131488 | 40.94901415 | SP |
| 26 | 1.57 | 3.66565491478 | 42.83 | 45 | 39.2615 | 119192 | 42.14414943 | SP |
| 52 | 4.16 | 10.337972167 | 40.24 | 45 | 39.1 | 86273 | 41.90871352 | SP |
| 156 | 4.04 | 10.0099108028 | 40.36 | 45 | 28.16 | 87921 | 38.59972443 | SP |
| 260 | 8.7 | 24.3697478992 | 35.7 | 45 | 22.69 | 81188 | 38.47420596 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 42.29 | -0.41 | -0.96 | 42.52 | 42.74 | 42.229 | 257513 |
| 1738279800 | 42.7 | 0.51 | 1.21 | 42.54 | 42.8 | 42.4651 | 115093 |
| 1738193400 | 42.19 | 0.03 | 0.07 | 42.16 | 42.35 | 42.0301 | 300756 |
| 1738107000 | 42.16 | -0.2 | -0.47 | 42.2 | 42.25 | 41.93 | 158973 |
| 1738020600 | 42.36 | 0.14 | 0.33 | 42.13 | 42.45 | 42.022 | 134859 |
| 1737761400 | 42.22 | 0.6 | 1.44 | 42.21 | 42.3 | 42.1394 | 138188 |
| 1737675000 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1737588600 | 41.62 | -0.09 | -0.22 | 41.78 | 41.78 | 41.62 | 69101 |
| 1737502200 | 41.71 | 0.92 | 2.26 | 41.38 | 41.71 | 41.32 | 176040 |
| 1737156600 | 40.79 | 0.16 | 0.39 | 40.82 | 41.03 | 40.71 | 101858 |
| 1737070200 | 40.63 | 0.4 | 0.99 | 40.42 | 40.73 | 40.42 | 64566 |
| 1736983800 | 40.23 | 0.46 | 1.16 | 40.31 | 40.3511 | 40.11 | 50452 |
| 1736897400 | 39.77 | 0.24 | 0.61 | 39.68 | 39.81 | 39.5618 | 42551 |
| 1736811000 | 39.53 | -0.25 | -0.63 | 39.28 | 39.5475 | 39.2615 | 55363 |
| 1736551800 | 39.78 | -0.4 | -1.00 | 40.05 | 40.1 | 39.684 | 51461 |
| 1736379000 | 40.18 | -0.2 | -0.50 | 40.02 | 40.23 | 39.93 | 182769 |
| 1736292600 | 40.38 | 0.01 | 0.02 | 40.65 | 40.68 | 40.29 | 98989 |
| 1736206200 | 40.37 | 0.54 | 1.36 | 40.23 | 40.61 | 40.2 | 198957 |
| 1735947000 | 39.83 | 0.16 | 0.40 | 39.81 | 39.85 | 39.65 | 53501 |
| 1735860600 | 39.67 | -0.17 | -0.43 | 39.86 | 39.93 | 39.57 | 91315 |
| 1735687800 | 39.84 | -0.01 | -0.03 | 40.04 | 40.05 | 39.72 | 115589 |
| 1735601400 | 39.85 | -0.26 | -0.65 | 39.87 | 39.96 | 39.66 | 223060 |
| 1735342200 | 40.11 | -0.12 | -0.30 | 40.01 | 40.19 | 39.95 | 237015 |
| 1735255800 | 40.23 | 0.11 | 0.27 | 40.09 | 40.28 | 39.98 | 55060 |
| 1735077840 | 40.12 | 0.19 | 0.48 | 39.87 | 40.14 | 39.8251 | 42639 |
| 1734996600 | 39.93 | 0.02 | 0.05 | 39.73 | 39.94 | 39.61 | 96213 |
| 1734737400 | 39.91 | -0.11 | -0.27 | 39.53 | 40.14 | 39.48 | 140478 |
| 1734651000 | 40.02 | -0.1 | -0.25 | 40.22 | 40.24 | 39.9895 | 108196 |
| 1734564600 | 40.12 | -0.96 | -2.34 | 41.05 | 41.16 | 40.0701 | 71582 |
| 1734478200 | 41.08 | -0.14 | -0.34 | 41.08 | 41.22 | 41.065 | 89708 |
| 1734391800 | 41.22 | -0.14 | -0.34 | 41.22 | 41.3897 | 41.17 | 192184 |
| 1734132600 | 41.36 | 0.07 | 0.17 | 41.48 | 41.48 | 41.2101 | 148138 |
| 1734046200 | 41.29 | -0.34 | -0.82 | 41.47 | 41.65 | 41.28 | 148632 |
| 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 |
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
