Premium
SPDR MSCI WORLD UCITS ETF (SWRD.GB)
AQSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733761860 | 32.0745 | 0.01 | 0.03 | 32.055799 | 32.0745 | 32.055799 | 750 |
| 1733502540 | 32.0647 | 0 | 0.00 | 32.0647 | 32.0647 | 32.0647 | 0 |
| 1733416140 | 32.0647 | 0.01 | 0.03 | 32.0647 | 32.0647 | 32.0647 | 2338 |
| 1733326500 | 32.054699 | 0.43 | 1.36 | 32.0703 | 32.0997 | 32.054699 | 1340 |
| 1733240220 | 31.6245 | 0 | 0.00 | 31.6245 | 31.6245 | 31.6245 | 0 |
| 1733153820 | 31.6245 | 0 | 0.00 | 31.6245 | 31.6245 | 31.6245 | 0 |
| 1732894620 | 31.6245 | 0 | 0.00 | 31.6245 | 31.6245 | 31.6245 | 0 |
| 1732808220 | 31.6245 | 0 | 0.00 | 31.6245 | 31.6245 | 31.6245 | 0 |
| 1732721820 | 31.6245 | -0.25 | -0.80 | 31.8742 | 31.8742 | 31.6245 | 8325 |
| 1732638480 | 31.8792 | -0.04 | -0.11 | 31.8395 | 31.8792 | 31.8395 | 1573 |
| 1732548840 | 31.9158 | 0.1 | 0.30 | 31.9892 | 31.9892 | 31.9158 | 883 |
| 1732289460 | 31.8205 | 0.39 | 1.24 | 31.8205 | 31.8205 | 31.8205 | 350 |
| 1732203480 | 31.4295 | 0.16 | 0.53 | 31.4295 | 31.4295 | 31.4295 | 3609 |
| 1732120140 | 31.2645 | 0.14 | 0.45 | 31.2645 | 31.2645 | 31.2645 | 600 |
| 1732033620 | 31.1245 | -0.06 | -0.18 | 31.1542 | 31.1542 | 31.1245 | 849 |
| 1731947580 | 31.1795 | -0.1 | -0.32 | 31.1895 | 31.1895 | 31.1795 | 2811 |
| 1731684720 | 31.2795 | 0 | 0.00 | 31.2795 | 31.2795 | 31.2795 | 0 |
| 1731598320 | 31.2795 | 0 | 0.00 | 31.2795 | 31.2795 | 31.2795 | 0 |
| 1731511920 | 31.2795 | 0.4 | 1.29 | 31.2795 | 31.2795 | 31.2795 | 100 |
| 1731425820 | 30.8805 | 0 | 0.00 | 30.8805 | 30.8805 | 30.8805 | 0 |
| 1731339420 | 30.8805 | 0 | 0.00 | 30.8805 | 30.8805 | 30.8805 | 0 |
| 1731080220 | 30.8805 | 0 | 0.00 | 30.8805 | 30.8805 | 30.8805 | 0 |
| 1730993820 | 30.8805 | 0.83 | 2.75 | 30.8805 | 30.8805 | 30.8805 | 7010 |
| 1730907300 | 30.0547 | 0 | 0.00 | 30.0547 | 30.0547 | 30.0547 | 0 |
| 1730820900 | 30.0547 | 0 | 0.00 | 30.0547 | 30.0547 | 30.0547 | 0 |
| 1730734500 | 30.0547 | 0 | 0.00 | 30.0547 | 30.0547 | 30.0547 | 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
