Premium
Invesco Markets Plc (SPXS.GB)
AQSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737735960 | 96637.5 | -839 | -0.86 | 97224.899 | 97348.5 | 96549.5 | 161 |
| 1737649680 | 97476.5 | 902 | 0.93 | 97262.55 | 97583 | 97076.5 | 42 |
| 1737563340 | 96574.5 | 0 | 0.00 | 96574.5 | 96574.5 | 96574.5 | 0 |
| 1737476940 | 96574.5 | -3 | -0.00 | 97066.899 | 97117.5 | 96414.5 | 53 |
| 1737390480 | 96577.5 | -605 | -0.62 | 96937 | 97424.5 | 95936 | 0 |
| 1737131340 | 97182.5 | 1 | 1.20 | 96373.549 | 97241.799 | 1179.546 | 98 |
| 1737044940 | 96031.5 | 452 | 0.47 | 1177.127 | 96603 | 1175.906 | 33 |
| 1736955300 | 95579.5 | 1 | 1.25 | 94434.6 | 95661 | 1168.067 | 79 |
| 1736869080 | 94397.5 | 452.5 | 0.48 | 1156.407 | 95704 | 1156.407 | 80 |
| 1736782500 | 93945 | -133.5 | -0.14 | 94196.699 | 94313 | 1143.567 | 360 |
| 1736524020 | 94078.5 | -593.5 | -0.63 | 94627.35 | 94947.5 | 93685.5 | 80 |
| 1736439600 | 94672 | 466.5 | 0.50 | 94764 | 95504.5 | 93887.5 | 0 |
| 1736353620 | 94205.5 | 176.5 | 0.19 | 93596 | 94551 | 93596 | 0 |
| 1736264400 | 94029 | -694 | -0.73 | 93800.799 | 94773.5 | 93575.5 | 120 |
| 1736180880 | 94723 | 691.5 | 0.74 | 94231.3 | 94808.5 | 94034 | 579 |
| 1735918500 | 94031.5 | 82 | 0.09 | 93564 | 94206 | 93377 | 0 |
| 1735832160 | 93949.5 | 912 | 0.98 | 93119.149 | 94428.5 | 93099 | 37 |
| 1735662660 | 93037.5 | 0 | 0.00 | 93037.5 | 93037.5 | 93037.5 | 0 |
| 1735576260 | 93037.5 | -356 | -0.38 | 93419.199 | 93485.5 | 92201.5 | 328 |
| 1735313700 | 93393.5 | -29 | -0.03 | 94508.9 | 94914.5 | 93100.5 | 546 |
| 1735057680 | 93422.5 | 0 | 0.00 | 93422.5 | 93422.5 | 93422.5 | 0 |
| 1734971280 | 93422.5 | 299.5 | 0.32 | 93508 | 93596.5 | 92960.5 | 0 |
| 1734712200 | 93123 | 315 | 0.34 | 91804.749 | 93244.5 | 91294.5 | 50 |
| 1734622440 | 92808 | -1 | -1.30 | 91892.949 | 93027 | 91662 | 99 |
| 1734536340 | 94028.5 | 251 | 0.27 | 94078.5 | 94304.5 | 93799.5 | 0 |
| 1734449880 | 93777.5 | -576 | -0.61 | 93975.5 | 95520.5 | 93222.5 | 0 |
| 1734366420 | 94353.5 | 7 | 0.01 | 94435.5 | 94617.5 | 94218 | 0 |
| 1734104460 | 94346.5 | 41 | 0.04 | 94630.249 | 94717 | 94260.5 | 129 |
| 1734020880 | 94305.5 | 287 | 0.31 | 93847.449 | 94389 | 93790 | 25 |
| 1733931060 | 94018.5 | 409 | 0.44 | 1197.275 | 94018.5 | 1197.275 | 87 |
| 1733848080 | 93609.5 | 190.5 | 0.20 | 93518.999 | 93894.5 | 93437.5 | 53 |
| 1733761860 | 93419 | -663.5 | -0.71 | 94079.849 | 94089.5 | 93250 | 523 |
| 1733495700 | 94082.5 | 70.5 | 0.07 | 93681.849 | 94342 | 92934 | 37 |
| 1733416140 | 94012 | -64.5 | -0.07 | 1198.458 | 94189.5 | 1198.458 | 50 |
| 1733326500 | 94076.5 | 71.5 | 0.08 | 94012.349 | 94506 | 1195.221 | 72 |
| 1733239800 | 94005 | -102 | -0.11 | 93987.8 | 94243.5 | 93787 | 26 |
| 1733156940 | 94107 | 636.5 | 0.68 | 93538.5 | 94354 | 93314 | 0 |
| 1732897620 | 93470.5 | 13 | 0.01 | 93400.399 | 93561 | 93061 | 12 |
| 1732808160 | 93457.5 | 299 | 0.32 | 93453.5 | 93537.5 | 93367.5 | 0 |
| 1732721820 | 93158.5 | -1 | -1.18 | 94108.649 | 94108.649 | 93075 | 160 |
| 1732638480 | 94266.5 | 313 | 0.33 | 93853.5 | 94266.5 | 93600.5 | 0 |
| 1732548840 | 93953.5 | 201 | 0.21 | 93864.5 | 94148.5 | 93644.5 | 0 |
| 1732289460 | 93752.5 | 1 | 1.11 | 93221.5 | 94431.5 | 92031.5 | 0 |
| 1732203480 | 92719 | 1 | 1.32 | 1171.305 | 92813.5 | 1171.305 | 15 |
| 1732120140 | 91514.5 | -71 | -0.08 | 91957.5 | 92202.5 | 91229.5 | 0 |
| 1732033620 | 91585.5 | -276.5 | -0.30 | 91665 | 91747 | 90847.5 | 0 |
| 1731947580 | 91862 | 244.5 | 0.27 | 91642.5 | 91862 | 91406.5 | 0 |
| 1731688080 | 91617.5 | -996 | -1.08 | 91965.849 | 92167.5 | 91520.5 | 27 |
| 1731598260 | 92613.5 | -162 | -0.17 | 93315.1 | 93433.5 | 92292.5 | 326 |
| 1731511920 | 92775.5 | 390.5 | 0.42 | 92266 | 92844 | 92017 | 0 |
| 1731428820 | 92385 | 576.5 | 0.63 | 92094.549 | 92439.5 | 91860 | 55 |
| 1731342540 | 91808.5 | 551 | 0.60 | 91709 | 92041.5 | 91708 | 0 |
| 1731083160 | 91257.5 | 893 | 0.99 | 91069.4 | 91271.5 | 90491.5 | 22 |
| 1730993820 | 90364.5 | 3 | 3.73 | 90284 | 90652 | 90078 | 0 |
| 1730910480 | 87118 | 0 | 0.00 | 87118 | 87118 | 87118 | 0 |
| 1730824080 | 87118 | 134 | 0.15 | 87099.849 | 87219 | 86536.5 | 57 |
| 1730737740 | 86984 | -412.5 | -0.47 | 1127.4179 | 87142 | 1127.4179 | 136 |
| 1730475300 | 87396.5 | -196 | -0.22 | 87205.849 | 87555.5 | 86772 | 229 |
| 1730388900 | 87592.5 | -802 | -0.91 | 87462.1 | 87831 | 87239 | 690 |
| 1730305440 | 88394.5 | 136.5 | 0.15 | 88368 | 88747 | 88152 | 0 |
| 1730193840 | 88258 | -114.5 | -0.13 | 88342.5 | 88596.5 | 88019 | 0 |
| 1730132940 | 88372.5 | -127.5 | -0.14 | 88661.899 | 88661.899 | 88205.5 | 120 |
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
