Premium
SPDR MSCI WORLD UCITS ETF (SWRD.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 |
|---|---|---|---|---|---|---|---|
| 1741364940 | 30.6942 | -0.29 | -0.94 | 30.7162 | 30.7162 | 30.6408 | 9033 |
| 1741278540 | 30.984 | 0.08 | 0.24 | 31.0558 | 31.0558 | 30.8695 | 1744 |
| 1741189020 | 30.909 | -0.09 | -0.30 | 31.1497 | 31.1497 | 30.909 | 10839 |
| 1741083780 | 31.002 | -1.14 | -3.54 | 31.5058 | 31.5058 | 30.982 | 6617 |
| 1741016520 | 32.1395 | 0.49 | 1.55 | 32.1985 | 32.1985 | 32.1395 | 1387 |
| 1740760080 | 31.6497 | -0.42 | -1.30 | 31.7497 | 31.7758 | 31.6497 | 4648 |
| 1740673980 | 32.0662 | -0.09 | -0.29 | 32.1604 | 32.1745 | 31.9092 | 4008 |
| 1740584040 | 32.1597 | 0.06 | 0.19 | 32.144199 | 32.1597 | 32.0992 | 2295 |
| 1740498240 | 32.0997 | -0.3 | -0.93 | 32.120399 | 32.139699 | 32.0997 | 2068 |
| 1740414420 | 32.3997 | -0.14 | -0.43 | 32.3997 | 32.3997 | 32.3997 | 4204 |
| 1740152280 | 32.539499 | -0.05 | -0.14 | 32.6503 | 32.6503 | 32.539499 | 2968 |
| 1740068940 | 32.5858 | -0.25 | -0.76 | 32.8647 | 32.8647 | 32.5858 | 4127 |
| 1739982540 | 32.835299 | -0.01 | -0.04 | 32.9097 | 32.929499 | 32.835299 | 7907 |
| 1739895960 | 32.8495 | -0.1 | -0.30 | 32.9397 | 32.984699 | 32.8495 | 8896 |
| 1739806500 | 32.9495 | 0.14 | 0.42 | 32.8893 | 32.9495 | 32.8878 | 13022 |
| 1739547420 | 32.8104 | -0.08 | -0.25 | 32.8915 | 32.901 | 32.7927 | 22685 |
| 1739460900 | 32.8915 | 0.1 | 0.30 | 32.737299 | 32.894199 | 32.737299 | 3205 |
| 1739378040 | 32.7945 | -0.17 | -0.50 | 32.874499 | 32.874499 | 32.7945 | 6006 |
| 1739291220 | 32.9595 | -0.06 | -0.18 | 32.9953 | 32.9953 | 32.8945 | 3267 |
| 1739202480 | 33.0185 | 0.04 | 0.12 | 32.8847 | 33.0195 | 32.8647 | 9671 |
| 1738937700 | 32.9795 | -0.02 | -0.06 | 32.8895 | 32.9795 | 32.8895 | 8230 |
| 1738855980 | 32.999699 | 0.5 | 1.52 | 32.999699 | 32.999699 | 32.999699 | 1302 |
| 1738772880 | 32.5045 | 0 | 0.00 | 32.5045 | 32.5045 | 32.5045 | 0 |
| 1738686480 | 32.5045 | 0.19 | 0.57 | 32.4665 | 32.5195 | 32.3547 | 5624 |
| 1738596900 | 32.319499 | -0.75 | -2.25 | 32.3845 | 32.3845 | 32.3192 | 756 |
| 1738337520 | 33.0647 | 0.26 | 0.78 | 32.970799 | 33.0647 | 32.970799 | 1124 |
| 1738254840 | 32.8095 | -0.02 | -0.08 | 32.794199 | 32.8145 | 32.794199 | 1748 |
| 1738165140 | 32.8342 | 0.69 | 2.13 | 32.8342 | 32.8342 | 32.8342 | 696 |
| 1738061700 | 32.1492 | 0 | 0.00 | 32.1492 | 32.1492 | 32.1492 | 0 |
| 1737975300 | 32.1492 | -0.88 | -2.65 | 32.1492 | 32.1492 | 32.1492 | 621 |
| 1737735960 | 33.0245 | -0.02 | -0.06 | 33.0245 | 33.0245 | 33.0245 | 605 |
| 1737649680 | 33.0447 | 0.18 | 0.56 | 33.0447 | 33.0447 | 33.0447 | 6550 |
| 1737563340 | 32.860799 | 0 | 0.00 | 32.860799 | 32.860799 | 32.860799 | 0 |
| 1737476940 | 32.860799 | -0 | -0.01 | 32.860799 | 32.860799 | 32.860799 | 350 |
| 1737390480 | 32.865499 | 0.25 | 0.77 | 32.9655 | 32.9655 | 32.865499 | 794 |
| 1737131340 | 32.6145 | 0 | 0.00 | 32.6145 | 32.6145 | 32.6145 | 0 |
| 1737044940 | 32.6145 | 0.57 | 1.78 | 32.6845 | 32.6845 | 32.6145 | 2617 |
| 1736955480 | 32.0447 | 0 | 0.00 | 32.0447 | 32.0447 | 32.0447 | 0 |
| 1736869080 | 32.0447 | 0.08 | 0.24 | 32.0447 | 32.0447 | 32.0447 | 449 |
| 1736782500 | 31.9685 | 0.25 | 0.80 | 31.8797 | 31.9685 | 31.8745 | 4184 |
| 1736523300 | 31.7142 | 0 | 0.00 | 31.7142 | 31.7142 | 31.7142 | 0 |
| 1736436900 | 31.7142 | 0 | 0.00 | 31.7142 | 31.7142 | 31.7142 | 0 |
| 1736350500 | 31.7142 | 0 | 0.00 | 31.7142 | 31.7142 | 31.7142 | 0 |
| 1736264100 | 31.7142 | 0 | 0.00 | 31.7142 | 31.7142 | 31.7142 | 0 |
| 1736177700 | 31.7142 | 0 | 0.00 | 31.7142 | 31.7142 | 31.7142 | 0 |
| 1735918500 | 31.7142 | -0.22 | -0.69 | 31.7142 | 31.7142 | 31.7142 | 942 |
| 1735832160 | 31.9342 | 0.76 | 2.43 | 31.7203 | 31.946 | 31.7203 | 1152 |
| 1735662600 | 31.1777 | 0 | 0.00 | 31.1777 | 31.1777 | 31.1777 | 0 |
| 1735576200 | 31.1777 | 0 | 0.00 | 31.1777 | 31.1777 | 31.1777 | 0 |
| 1735317000 | 31.1777 | 0 | 0.00 | 31.1777 | 31.1777 | 31.1777 | 0 |
| 1735057800 | 31.1777 | 0 | 0.00 | 31.1777 | 31.1777 | 31.1777 | 0 |
| 1734971400 | 31.1777 | 0 | 0.00 | 31.1777 | 31.1777 | 31.1777 | 0 |
| 1734712200 | 31.1777 | -0.86 | -2.67 | 31.0092 | 31.1777 | 30.9832 | 2381 |
| 1734625620 | 32.0342 | 0 | 0.00 | 32.0342 | 32.0342 | 32.0342 | 0 |
| 1734539220 | 32.0342 | 0 | 0.00 | 32.0342 | 32.0342 | 32.0342 | 0 |
| 1734452820 | 32.0342 | 0 | 0.00 | 32.0342 | 32.0342 | 32.0342 | 0 |
| 1734366420 | 32.0342 | 0.01 | 0.03 | 32.0642 | 32.0642 | 32.0342 | 1066 |
| 1734104460 | 32.025799 | 0.08 | 0.24 | 32.1405 | 32.1453 | 32.025799 | 5840 |
| 1734020880 | 31.9495 | -0.13 | -0.39 | 31.9495 | 31.9495 | 31.9495 | 62 |
| 1733934660 | 32.0745 | 0 | 0.00 | 32.0745 | 32.0745 | 32.0745 | 0 |
| 1733848260 | 32.0745 | 0 | 0.00 | 32.0745 | 32.0745 | 32.0745 | 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
