Premium
State Street Global Advisors Limited IE (GLDV.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740152280 | 2621.5 | -5.94 | -0.23 | 2633 | 2746.25 | 2497.25 | 30 |
| 1740068940 | 2627.44 | 12.44 | 0.48 | 2607 | 2748.25 | 2495.75 | 459 |
| 1739982540 | 2615 | 6.35 | 0.24 | 2620 | 2750.75 | 2497 | 1437 |
| 1739895960 | 2608.65 | -4.35 | -0.17 | 2604 | 2732.25 | 2487.25 | 53 |
| 1739806500 | 2613 | -9 | -0.34 | 2630 | 2737.5 | 2489.75 | 23 |
| 1739547420 | 2622 | 13.5 | 0.52 | 2623 | 2752.5 | 2492 | 14 |
| 1739460900 | 2608.5 | 2 | 0.08 | 2617 | 2740.25 | 2488.75 | 11 |
| 1739378040 | 2606.5 | -3.5 | -0.13 | 2621 | 2825 | 2395.5 | 14 |
| 1739291220 | 2610 | -2.5 | -0.10 | 2625 | 2754 | 2495.25 | 2144 |
| 1739202480 | 2612.5 | -11 | -0.42 | 2533 | 2735.5 | 32.4739 | 35 |
| 1738937700 | 2623.5 | 0.5 | 0.02 | 2636 | 2752.75 | 2494.75 | 23 |
| 1738855980 | 2623 | 21.52 | 0.83 | 2630 | 2755 | 2400 | 29 |
| 1738772880 | 2601.48 | -39.61 | -1.50 | 2613 | 2737.25 | 2486.75 | 1015 |
| 1738686480 | 2641.09 | 9.09 | 0.35 | 2637 | 2768 | 2512.75 | 1820 |
| 1738596900 | 2632 | -38 | -1.42 | 2614 | 2666.5 | 32.509999 | 42 |
| 1738337520 | 2670 | 25.5 | 0.96 | 2664 | 2793.75 | 2537.5 | 51 |
| 1738254840 | 2644.5 | -22.28 | -0.84 | 2656 | 2798.5 | 2525.5 | 13 |
| 1738165140 | 2666.78 | 8.28 | 0.31 | 2661 | 2789.75 | 33 | 2134 |
| 1738078980 | 2658.5 | 11.5 | 0.43 | 2657 | 2789.25 | 2533.75 | 29 |
| 1737975300 | 2647 | 2 | 0.08 | 2638 | 2772 | 2521.25 | 1848 |
| 1737735960 | 2645 | -18 | -0.68 | 2659 | 2792.5 | 2525.75 | 343 |
| 1737649680 | 2663 | -36.91 | -1.37 | 2655 | 2789 | 2540.75 | 898 |
| 1737563340 | 2699.91 | 0 | 0.00 | 2699.91 | 2699.91 | 2699.91 | 0 |
| 1737476940 | 2699.91 | -14.09 | -0.52 | 2695 | 2828.5 | 2580.25 | 1476 |
| 1737390480 | 2714 | 3.78 | 0.14 | 2709 | 2844 | 2580 | 524 |
| 1737131340 | 2710.2199 | 43.74 | 1.64 | 2700 | 2828.75 | 2577.25 | 3634 |
| 1737044940 | 2666.48 | 23.48 | 0.89 | 2673 | 2806.75 | 2547.25 | 1672 |
| 1736955300 | 2643 | 13 | 0.49 | 2640 | 2773.25 | 2525.5 | 30 |
| 1736869080 | 2630 | 24 | 0.92 | 2628 | 2760 | 2508.75 | 21 |
| 1736782500 | 2606 | -30 | -1.14 | 2613 | 2740 | 2486 | 11 |
| 1736524020 | 2636 | -4 | -0.15 | 2630 | 2761.25 | 2496.75 | 27 |
| 1736439600 | 2640 | 21 | 0.80 | 2643 | 2773.75 | 32.493499 | 2823 |
| 1736353620 | 2619 | 11.5 | 0.44 | 2613 | 2736.25 | 32.5922 | 1377 |
| 1736264400 | 2607.5 | -27.5 | -1.04 | 2612 | 2736.25 | 2490.75 | 34 |
| 1736180880 | 2635 | -5.5 | -0.21 | 2670 | 2765.25 | 32.9166 | 1306 |
| 1735918500 | 2640.5 | 10.5 | 0.40 | 2640 | 2764.75 | 2515.5 | 28 |
| 1735832160 | 2630 | 2 | 7,979.78 | 2616 | 2769 | 2513 | 39 |
| 1735662660 | 32.5504 | 0 | 0.00 | 32.5504 | 32.5504 | 32.5504 | 0 |
| 1735576260 | 32.5504 | -2 | -98.76 | 2610 | 2734.25 | 32.5504 | 744 |
| 1735313700 | 2624.5 | 21.59 | 0.83 | 2602 | 2630.5 | 2491.25 | 27 |
| 1735057680 | 2602.91 | 0 | 0.00 | 2602.91 | 2602.91 | 2602.91 | 0 |
| 1734971280 | 2602.91 | 15.91 | 0.61 | 2600 | 2717.25 | 2477.75 | 271 |
| 1734712200 | 2587 | 13.5 | 0.52 | 2581 | 2709 | 2454.75 | 2229 |
| 1734622440 | 2573.5 | -62 | -2.35 | 2580 | 2709 | 2456.75 | 51 |
| 1734536340 | 2635.5 | 0 | 0.00 | 2637 | 2766 | 2506.75 | 31 |
| 1734449880 | 2635.5 | -26.15 | -0.98 | 2639 | 2766.75 | 2506.75 | 36 |
| 1734366420 | 2661.65 | -9.85 | -0.37 | 2668 | 2800.5 | 33.6578 | 362 |
| 1734104460 | 2671.5 | 2.5 | 0.09 | 2693 | 2806.5 | 2542 | 21 |
| 1734020880 | 2669 | 0 | 0.00 | 2658 | 2791.5 | 2534.75 | 1861 |
| 1733931060 | 2669 | -4.22 | -0.16 | 2669 | 2803.25 | 2542 | 28 |
| 1733848080 | 2673.2199 | -30.43 | -1.13 | 2687 | 2820.5 | 34.1878 | 2946 |
| 1733761860 | 2703.65 | -4.85 | -0.18 | 2701 | 2827.25 | 34.4839 | 148 |
| 1733495700 | 2708.5 | -1.72 | -0.06 | 2709 | 2843.75 | 2573.5 | 19 |
| 1733416140 | 2710.2199 | -10.28 | -0.38 | 2711 | 2845.25 | 2586.25 | 2684 |
| 1733326500 | 2720.5 | -25 | -0.91 | 2721 | 2857.25 | 2587.5 | 29 |
| 1733239800 | 2745.5 | 2 | 7,718.93 | 2743 | 2880 | 2606 | 22 |
| 1733156940 | 35.1135 | -2 | -98.73 | 2761 | 2891.5 | 34.9565 | 2261 |
| 1732897620 | 2769.2199 | 6.72 | 0.24 | 2764 | 2895.5 | 2628 | 2991 |
| 1732808160 | 2762.5 | -6.41 | -0.23 | 2765 | 2900.25 | 2634 | 29 |
| 1732721820 | 2768.91 | 5.91 | 0.21 | 2776 | 2905 | 2638.75 | 28 |
| 1732638480 | 2763 | -12 | -0.43 | 2784 | 2907 | 34.72 | 5053 |
| 1732548840 | 2775 | 27 | 0.98 | 2774 | 2912.75 | 2648.25 | 49 |
| 1732289460 | 2748 | 39.5 | 1.46 | 2748 | 2876 | 2633 | 36 |
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
