Premium
State Street Global Advisors Limited IE (GLTS.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 |
|---|---|---|---|---|---|---|---|
| 1738855980 | 48.34 | 0.05 | 0.10 | 48.41 | 48.41 | 48.2975 | 9 |
| 1738772880 | 48.29 | 0.09 | 0.19 | 48.29 | 48.29 | 48.29 | 1 |
| 1738686480 | 48.2 | 0 | 0.00 | 48.22125 | 48.22125 | 48.2 | 18 |
| 1738596900 | 48.2 | -0.81 | -1.65 | 48.2 | 48.2 | 48.2 | 1 |
| 1738337520 | 49.01 | 0.17 | 0.35 | 49.01 | 49.01 | 49.01 | 1 |
| 1738234500 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1738148100 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1738061700 | 48.84 | 0 | 0.00 | 48.84 | 48.84 | 48.84 | 0 |
| 1737975300 | 48.84 | 0.12 | 0.24 | 48.84 | 48.84 | 48.84 | 1 |
| 1737736080 | 48.72375 | 0 | 0.00 | 48.72375 | 48.72375 | 48.72375 | 0 |
| 1737649680 | 48.72375 | 0.02 | 0.03 | 48.78 | 48.78 | 48.72375 | 144 |
| 1737563340 | 48.7075 | 0 | 0.00 | 48.7075 | 48.7075 | 48.7075 | 0 |
| 1737476940 | 48.7075 | 0.05 | 0.11 | 48.75 | 48.75 | 48.7075 | 29 |
| 1737390480 | 48.655 | -0.09 | -0.17 | 48.655 | 48.655 | 48.655 | 269 |
| 1737131340 | 48.74 | 0.11 | 0.22 | 48.7075 | 48.74 | 48.7075 | 50 |
| 1737044940 | 48.6325 | 0.23 | 0.48 | 48.6325 | 48.6325 | 48.6325 | 8 |
| 1736955300 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1736868900 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1736782500 | 48.4 | -0.04 | -0.09 | 48.4 | 48.4 | 48.4 | 1 |
| 1736526000 | 48.44375 | 0 | 0.00 | 48.44375 | 48.44375 | 48.44375 | 0 |
| 1736439600 | 48.44375 | -0.08 | -0.16 | 48.45625 | 48.50375 | 48.44375 | 275 |
| 1736353680 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1736267280 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1736180880 | 48.52 | -0.16 | -0.33 | 48.58 | 48.58125 | 48.52 | 49 |
| 1735918560 | 48.68 | 0 | 0.00 | 48.68 | 48.68 | 48.68 | 0 |
| 1735832160 | 48.68 | 0.06 | 0.12 | 48.68 | 48.68 | 48.68 | 1 |
| 1735662480 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1735576080 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1735316880 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1735057680 | 48.62 | 0 | 0.00 | 48.62 | 48.62 | 48.62 | 0 |
| 1734971280 | 48.62 | 0.1 | 0.21 | 48.62 | 48.62 | 48.62 | 1 |
| 1734712200 | 48.5175 | 0.05 | 0.11 | 48.5625 | 48.57 | 48.5175 | 292 |
| 1734622440 | 48.465 | -0.04 | -0.07 | 48.465 | 48.465 | 48.465 | 2 |
| 1734536340 | 48.5 | -0.03 | -0.06 | 48.49 | 48.5 | 48.49 | 2 |
| 1734449880 | 48.53 | -0.13 | -0.26 | 48.485 | 48.53 | 48.485 | 9 |
| 1734363660 | 48.65625 | 0 | 0.00 | 48.65625 | 48.65625 | 48.65625 | 0 |
| 1734104460 | 48.65625 | -0.07 | -0.14 | 48.65625 | 48.65625 | 48.65625 | 4 |
| 1734020880 | 48.725 | 0 | 0.00 | 48.725 | 48.725 | 48.725 | 0 |
| 1733934480 | 48.725 | 0 | 0.00 | 48.725 | 48.725 | 48.725 | 0 |
| 1733848080 | 48.725 | 0.02 | 0.03 | 48.6775 | 48.725 | 48.6775 | 103 |
| 1733761860 | 48.71 | -0 | -0.01 | 48.77826 | 48.77826 | 48.71 | 3319 |
| 1733495700 | 48.71375 | -0 | -0.01 | 48.71375 | 48.71375 | 48.71375 | 1 |
| 1733416140 | 48.71625 | -0.03 | -0.07 | 48.7 | 48.71625 | 48.7 | 269 |
| 1733326500 | 48.75 | -0.02 | -0.05 | 48.75 | 48.75 | 48.75 | 1 |
| 1733239800 | 48.7725 | 0.04 | 0.09 | 48.71 | 48.7725 | 48.71 | 6 |
| 1733156940 | 48.73 | 0.07 | 0.14 | 48.73 | 48.73 | 48.73 | 1 |
| 1732897620 | 48.66 | 0.2 | 0.42 | 48.93 | 48.93 | 48.66 | 2 |
| 1732811280 | 48.4575 | 0 | 0.00 | 48.4575 | 48.4575 | 48.4575 | 0 |
| 1732724880 | 48.4575 | 0 | 0.00 | 48.4575 | 48.4575 | 48.4575 | 0 |
| 1732638480 | 48.4575 | -0.13 | -0.27 | 48.4575 | 48.4575 | 48.4575 | 28 |
| 1732548840 | 48.59 | 1.21 | 2.55 | 48.59 | 48.59 | 48.59 | 3 |
| 1732289880 | 47.38 | 0 | 0.00 | 47.38 | 47.38 | 47.38 | 0 |
| 1732203480 | 47.38 | -0.94 | -1.95 | 48.45 | 48.45 | 47.38 | 2 |
| 1732120380 | 48.32375 | 0 | 0.00 | 48.32375 | 48.32375 | 48.32375 | 0 |
| 1732033980 | 48.32375 | 0 | 0.00 | 48.32375 | 48.32375 | 48.32375 | 0 |
| 1731947580 | 48.32375 | -0 | -0.01 | 48.31625 | 48.32375 | 48.31625 | 45 |
| 1731688080 | 48.32625 | 0.09 | 0.19 | 48.3625 | 48.3625 | 48.32625 | 2500 |
| 1731598320 | 48.23625 | 0 | 0.00 | 48.23625 | 48.23625 | 48.23625 | 0 |
| 1731511920 | 48.23625 | -0.09 | -0.19 | 48.25375 | 48.25375 | 48.23625 | 6 |
| 1731428940 | 48.33 | 0 | 0.00 | 48.33 | 48.33 | 48.33 | 0 |
| 1731342540 | 48.33 | -0.06 | -0.12 | 48.33 | 48.33 | 48.33 | 1 |
| 1731083160 | 48.39 | 0.19 | 0.39 | 48.33625 | 48.39 | 48.31625 | 375 |
| 1730966400 | 48.20375 | 0 | 0.00 | 48.20375 | 48.20375 | 48.20375 | 0 |
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
