Premium
L&G Cyber Security UCITS ETF (USPY.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738165140 | 2455.5 | 72 | 3.02 | 2385 | 2568.75 | 30.89 | 17937 |
| 1738078980 | 2383.5 | -0.2 | -0.01 | 2381 | 2489.75 | 2325.5 | 4102 |
| 1737975300 | 2383.7 | -29 | -1.20 | 2345 | 2445 | 2279.5 | 16925 |
| 1737735960 | 2412.7 | 16.55 | 0.69 | 2429 | 2505 | 2321.75 | 4329 |
| 1737649680 | 2396.15 | 21.5 | 0.91 | 2412 | 2504.25 | 2316.25 | 3297 |
| 1737563340 | 2374.65 | 0 | 0.00 | 2374.65 | 2374.65 | 2374.65 | 0 |
| 1737476940 | 2374.65 | 6.5 | 0.27 | 2362 | 2461.5 | 29.114 | 4088 |
| 1737390480 | 2368.15 | -12.15 | -0.51 | 2338 | 2460.5 | 2277 | 10279 |
| 1737131340 | 2380.3 | 16.55 | 0.70 | 2415 | 2437.75 | 28.954 | 3714 |
| 1737044940 | 2363.75 | 23.75 | 1.01 | 2362 | 2398 | 28.726 | 11364 |
| 1736955300 | 2340 | 38 | 1.65 | 2310 | 2398.5 | 2234.75 | 5369 |
| 1736869080 | 2302 | -7 | -0.30 | 2302 | 2389 | 2218.5 | 5314 |
| 1736782500 | 2309 | -11 | -0.47 | 2306 | 2393.25 | 27.94 | 75 |
| 1736524020 | 2320 | 0 | 0.00 | 2318 | 2420.5 | 2221.5 | 5297 |
| 1736439600 | 2320 | 40.2 | 1.76 | 2325 | 2412.25 | 28.516 | 6528 |
| 1736353620 | 2279.8 | -25.2 | -1.09 | 2295 | 2382 | 2203.75 | 4069 |
| 1736264400 | 2305 | -24.75 | -1.06 | 2303 | 2389.5 | 2217.5 | 6163 |
| 1736180880 | 2329.75 | 15.75 | 0.68 | 2313 | 2401.25 | 29.062 | 11882 |
| 1735918500 | 2314 | 16.5 | 0.72 | 2313 | 2404 | 2223 | 10974 |
| 1735832160 | 2297.5 | 44.7 | 1.98 | 2297 | 2385.5 | 2226.5 | 5952 |
| 1735662660 | 2252.8 | 0 | 0.00 | 2252.8 | 2252.8 | 2252.8 | 0 |
| 1735576260 | 2252.8 | -73.7 | -3.17 | 2330 | 2379.5 | 2196.25 | 13349 |
| 1735313700 | 2326.5 | 33.75 | 1.47 | 2248 | 2420.25 | 2211 | 4083 |
| 1735057680 | 2292.75 | 0 | 0.00 | 2292.75 | 2292.75 | 2292.75 | 0 |
| 1734971280 | 2292.75 | 25.45 | 1.12 | 2310 | 2395 | 28.74 | 10414 |
| 1734712200 | 2267.3 | 29.8 | 1.33 | 2244 | 2327.75 | 2181 | 6715 |
| 1734622440 | 2237.5 | -92 | -3.95 | 2241 | 2323.25 | 2159.25 | 2080 |
| 1734536340 | 2329.5 | -9 | -0.38 | 2333 | 2421.5 | 2228.5 | 12782 |
| 1734449880 | 2338.5 | 16.07 | 0.69 | 2354 | 2387 | 2249.75 | 3192 |
| 1734366420 | 2322.434 | 15.43 | 0.67 | 2295 | 2387.5 | 2221 | 4016 |
| 1734104460 | 2307 | 44.85 | 1.98 | 2306 | 2401 | 2210 | 1229 |
| 1734020880 | 2262.15 | 26.65 | 1.19 | 2259 | 2346.25 | 2179.25 | 3747 |
| 1733931060 | 2235.5 | -19.95 | -0.88 | 2238 | 2321.75 | 2161.5 | 589 |
| 1733848080 | 2255.45 | -34.73 | -1.52 | 2265 | 2349.5 | 2170.75 | 3605 |
| 1733761860 | 2290.18 | 38.18 | 1.70 | 2279 | 2370.5 | 2185.75 | 8801 |
| 1733495700 | 2252 | -11.7 | -0.52 | 2247 | 2336.75 | 2173.25 | 1640 |
| 1733416140 | 2263.7 | 11.2 | 0.50 | 2248 | 2351.5 | 28.726 | 10642 |
| 1733326500 | 2252.5 | 9 | 0.40 | 2250 | 2335.75 | 2179.5 | 11265 |
| 1733239800 | 2243.5 | -7 | -0.31 | 2243 | 2329.25 | 2153.75 | 8234 |
| 1733156940 | 2250.5 | 42.3 | 1.92 | 2205 | 2290.5 | 28.145 | 4482 |
| 1732897620 | 2208.2 | 0.7 | 0.03 | 2213 | 2251 | 28.01 | 3123 |
| 1732808160 | 2207.5 | -29.5 | -1.32 | 2239 | 2292.25 | 2124.25 | 3580 |
| 1732721820 | 2237 | 0.7 | 0.03 | 2237 | 2323.75 | 2128.25 | 6595 |
| 1732638480 | 2236.3 | 3.8 | 0.17 | 2238 | 2322.75 | 2151.25 | 5865 |
| 1732548840 | 2232.5 | 24 | 1.09 | 2231 | 2318 | 2150 | 41470 |
| 1732289460 | 2208.5 | 82 | 3.86 | 2182 | 2291 | 2129.75 | 2430 |
| 1732203480 | 2126.5 | 13.15 | 0.62 | 2129 | 2209 | 2073 | 13846 |
| 1732120140 | 2113.35 | 9.2 | 0.44 | 2156 | 2207.5 | 2038 | 8682 |
| 1732033620 | 2104.15 | -12.35 | -0.58 | 2116 | 2195.25 | 2030.75 | 9628 |
| 1731947580 | 2116.5 | -14.15 | -0.66 | 2121 | 2202.75 | 26.814 | 2579 |
| 1731688080 | 2130.65 | -49.85 | -2.29 | 2142 | 2234 | 2045.5 | 1657 |
| 1731598260 | 2180.5 | 12.5 | 0.58 | 2183 | 2264.5 | 2086.25 | 9149 |
| 1731511920 | 2168 | 2.35 | 0.11 | 2117 | 2212 | 2083 | 1657 |
| 1731428820 | 2165.65 | 29.5 | 1.38 | 2196 | 2243.25 | 27.638 | 9810 |
| 1731342540 | 2136.15 | 35 | 1.67 | 2128 | 2209.75 | 27.475 | 6045 |
| 1731083160 | 2101.15 | 12.15 | 0.58 | 2088 | 2166.25 | 27.005 | 8053 |
| 1730993820 | 2089 | 117.99 | 5.99 | 2095 | 2175 | 2013.25 | 2040 |
| 1730910480 | 1971.01 | 0 | 0.00 | 1971.01 | 1971.01 | 1971.01 | 0 |
| 1730824080 | 1971.01 | 4.48 | 0.23 | 1964 | 2037.5 | 25.48 | 5494 |
| 1730737740 | 1966.525 | -8.48 | -0.43 | 1971 | 2049.5 | 25.5496 | 3166 |
| 1730475300 | 1975 | 2 | 0.10 | 1976 | 2052.75 | 1899.25 | 12 |
| 1730388900 | 1973 | -32.02 | -1.60 | 1969 | 2047.25 | 1899.5 | 545 |
| 1730305440 | 2005.02 | 1.02 | 0.05 | 1999 | 2075 | 1922.25 | 1558 |
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
