Premium
State Street Global Advisors Limited IE (UKCO.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 |
|---|---|---|---|---|---|---|---|
| 1738855980 | 51.2452 | 0.27 | 0.52 | 51.132 | 51.2452 | 51.132 | 296 |
| 1738772880 | 50.97931 | 0.12 | 0.24 | 50.97931 | 50.97931 | 50.97931 | 1 |
| 1738686480 | 50.85849 | -1.02 | -1.97 | 50.7017 | 50.85849 | 50.7017 | 3 |
| 1738596720 | 51.8812 | 0 | 0.00 | 51.8812 | 51.8812 | 51.8812 | 0 |
| 1738337520 | 51.8812 | 0.08 | 0.15 | 51.979 | 51.979 | 51.8812 | 1266 |
| 1738234500 | 51.8028 | 0 | 0.00 | 51.8028 | 51.8028 | 51.8028 | 0 |
| 1738148100 | 51.8028 | 0 | 0.00 | 51.8028 | 51.8028 | 51.8028 | 0 |
| 1738061700 | 51.8028 | 0 | 0.00 | 51.8028 | 51.8028 | 51.8028 | 0 |
| 1737975300 | 51.8028 | 0.3 | 0.58 | 51.8028 | 51.8028 | 51.8028 | 638 |
| 1737735960 | 51.50274 | -0.14 | -0.28 | 51.629 | 51.629 | 51.50274 | 313 |
| 1737649740 | 51.6452 | 0 | 0.00 | 51.6452 | 51.6452 | 51.6452 | 0 |
| 1737563340 | 51.6452 | 0 | 0.00 | 51.6452 | 51.6452 | 51.6452 | 0 |
| 1737476940 | 51.6452 | 0.43 | 0.85 | 51.6452 | 51.6452 | 51.6452 | 1 |
| 1737390540 | 51.2119 | 0 | 0.00 | 51.2119 | 51.2119 | 51.2119 | 0 |
| 1737131340 | 51.2119 | 0.26 | 0.51 | 51.41356 | 51.41356 | 51.2119 | 1715 |
| 1737044940 | 50.952 | 0.26 | 0.51 | 51.109 | 51.15 | 50.9122 | 2795 |
| 1736955300 | 50.6917 | 0.1 | 0.20 | 50.737 | 50.737 | 50.6917 | 937 |
| 1736869080 | 50.591 | -0.32 | -0.63 | 50.591 | 50.591 | 50.591 | 1 |
| 1736785620 | 50.9134 | 0 | 0.00 | 50.9134 | 50.9134 | 50.9134 | 0 |
| 1736526420 | 50.9134 | 0 | 0.00 | 50.9134 | 50.9134 | 50.9134 | 0 |
| 1736440020 | 50.9134 | 0 | 0.00 | 50.9134 | 50.9134 | 50.9134 | 0 |
| 1736353620 | 50.9134 | -0.25 | -0.48 | 51.1811 | 51.191 | 50.719 | 454 |
| 1736264400 | 51.1615 | -0.06 | -0.12 | 51.32 | 51.32 | 51.1615 | 3 |
| 1736181060 | 51.2251 | 0 | 0.00 | 51.2251 | 51.2251 | 51.2251 | 0 |
| 1735921860 | 51.2251 | 0 | 0.00 | 51.2251 | 51.2251 | 51.2251 | 0 |
| 1735835460 | 51.2251 | 0 | 0.00 | 51.2251 | 51.2251 | 51.2251 | 0 |
| 1735662660 | 51.2251 | 0 | 0.00 | 51.2251 | 51.2251 | 51.2251 | 0 |
| 1735576260 | 51.2251 | -0.14 | -0.27 | 51.2252 | 51.2252 | 51.2251 | 20 |
| 1735313700 | 51.363 | -0.08 | -0.15 | 51.36301 | 51.36301 | 51.363 | 7 |
| 1735057680 | 51.4392 | 0 | 0.00 | 51.4392 | 51.4392 | 51.4392 | 0 |
| 1734971280 | 51.4392 | 0.31 | 0.60 | 51.3111 | 51.4392 | 51.3111 | 12 |
| 1734712200 | 51.1317 | -0.03 | -0.06 | 51.236 | 51.236 | 51.1317 | 2540 |
| 1734622440 | 51.1612 | -0.19 | -0.37 | 50.958 | 51.27178 | 50.8115 | 1275 |
| 1734536340 | 51.3509 | -0.13 | -0.25 | 51.3509 | 51.3509 | 51.3509 | 5 |
| 1734449880 | 51.48 | -0.02 | -0.04 | 51.44 | 51.48 | 51.44 | 1829 |
| 1734366420 | 51.5014 | -0.17 | -0.33 | 51.625 | 51.625 | 51.5014 | 1895 |
| 1734104460 | 51.6714 | 0 | 0.00 | 51.6714 | 51.6714 | 51.6714 | 7 |
| 1734020880 | 51.6711 | -0.08 | -0.15 | 51.729 | 51.729 | 51.6711 | 977 |
| 1733931060 | 51.751 | 0.11 | 0.21 | 51.751 | 51.751 | 51.751 | 4 |
| 1733848080 | 51.64 | -0.1 | -0.20 | 51.7414 | 51.7414 | 51.64 | 93 |
| 1733761860 | 51.7409 | -0.06 | -0.11 | 51.7409 | 51.7409 | 51.7409 | 10 |
| 1733495700 | 51.79849 | -0.01 | -0.02 | 51.6315 | 51.79849 | 51.6315 | 5 |
| 1733416140 | 51.81 | 0.27 | 0.52 | 51.81 | 51.81 | 51.81 | 1 |
| 1733326500 | 51.54 | -0.29 | -0.55 | 51.54 | 51.54 | 51.54 | 1 |
| 1733239800 | 51.82685 | 0.19 | 0.36 | 51.777 | 51.82685 | 51.6816 | 1219 |
| 1733156940 | 51.64 | -0.04 | -0.08 | 51.6318 | 51.64 | 51.54 | 631 |
| 1732897620 | 51.67931 | 0.26 | 0.50 | 51.5814 | 51.67931 | 51.5814 | 2 |
| 1732808160 | 51.4211 | -0.08 | -0.15 | 51.52 | 51.52 | 51.4211 | 5 |
| 1732721820 | 51.5 | 0.27 | 0.53 | 51.4208 | 51.5 | 51.4208 | 8 |
| 1732638480 | 51.2309 | 0.04 | 0.08 | 51.2309 | 51.2309 | 51.2309 | 4 |
| 1732548840 | 51.19 | -0.06 | -0.11 | 51.1915 | 51.1915 | 51.19 | 13 |
| 1732289460 | 51.245 | 0.29 | 0.57 | 51.193 | 51.245 | 51.1115 | 244 |
| 1732203480 | 50.9523 | -0.01 | -0.02 | 51.065 | 51.11849 | 50.9523 | 2599 |
| 1732120140 | 50.96096 | -0.04 | -0.08 | 50.903 | 50.96096 | 50.8711 | 220 |
| 1732033620 | 50.99931 | 0.11 | 0.22 | 51.1117 | 51.1117 | 50.96 | 155 |
| 1731947580 | 50.889 | -0.05 | -0.09 | 51.03 | 51.03 | 50.889 | 434 |
| 1731688080 | 50.93724 | 0.23 | 0.45 | 51.004 | 51.004 | 50.87 | 1063 |
| 1731598260 | 50.7115 | -0.08 | -0.16 | 50.826 | 50.826 | 50.7115 | 862 |
| 1731511920 | 50.7916 | -0.27 | -0.54 | 50.937 | 50.937 | 50.7916 | 2131 |
| 1731428820 | 51.06574 | -0.08 | -0.16 | 51.21 | 51.21 | 50.952 | 460 |
| 1731342540 | 51.14931 | 0.29 | 0.58 | 51.296 | 51.296 | 50.9815 | 1259 |
| 1731083160 | 50.85447 | 0.23 | 0.45 | 50.9119 | 51.06178 | 50.85447 | 816 |
| 1730993820 | 50.625 | -0.22 | -0.43 | 50.6316 | 50.6316 | 50.625 | 362 |
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
