Premium
Invesco Energy S&P Us Sel Sect Ucits Etf (XLES.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 | 49897 | -660 | -1.31 | 50633.5 | 50780 | 49803.5 | 0 |
| 1737649680 | 50557 | -1 | -2.23 | 50749 | 51209.5 | 50557 | 0 |
| 1737563340 | 51712.5 | 0 | 0.00 | 51712.5 | 51712.5 | 51712.5 | 0 |
| 1737476940 | 51712.5 | -144 | -0.28 | 52125 | 52574.5 | 51418.5 | 0 |
| 1737390480 | 51856.5 | -510.5 | -0.97 | 52386 | 52549.5 | 51785.5 | 0 |
| 1737131340 | 52367 | 888 | 1.72 | 52158 | 52461 | 51788 | 0 |
| 1737044940 | 51479 | 300 | 0.59 | 51562.5 | 52037.5 | 51284.5 | 0 |
| 1736955300 | 51179 | 802.5 | 1.59 | 50699.5 | 51229 | 50387 | 0 |
| 1736869080 | 50376.5 | -275.5 | -0.54 | 50196.5 | 50652 | 50062.5 | 0 |
| 1736782500 | 50652 | 1 | 3.15 | 49507 | 50800.5 | 49331 | 0 |
| 1736524020 | 49104 | 674 | 1.39 | 48609 | 50023.5 | 48609 | 0 |
| 1736439600 | 48430 | 204 | 0.42 | 48598 | 48792 | 48306 | 0 |
| 1736353620 | 48226 | 302.5 | 0.63 | 47981.5 | 48462 | 47866.5 | 0 |
| 1736264400 | 47923.5 | 194 | 0.41 | 47005 | 48053 | 46896.5 | 0 |
| 1736180880 | 47729.5 | 31.5 | 0.07 | 47559 | 48023 | 47388 | 0 |
| 1735918500 | 47698 | 86.5 | 0.18 | 47335.5 | 47916 | 47266.5 | 0 |
| 1735832160 | 47611.5 | 1 | 4.00 | 46596 | 47855.5 | 46412.5 | 0 |
| 1735662660 | 45781.5 | 0 | 0.00 | 45781.5 | 45781.5 | 45781.5 | 0 |
| 1735576260 | 45781.5 | 115 | 0.25 | 45568 | 45868 | 45325.5 | 0 |
| 1735313700 | 45666.5 | 566 | 1.25 | 45701.5 | 46080 | 45359 | 0 |
| 1735057680 | 45100.5 | 0 | 0.00 | 45100.5 | 45100.5 | 45100.5 | 0 |
| 1734971280 | 45100.5 | 102 | 0.23 | 45112 | 45263.5 | 44800 | 0 |
| 1734712200 | 44998.5 | 144 | 0.32 | 44930 | 45151.5 | 44449 | 0 |
| 1734622440 | 44854.5 | -982 | -2.14 | 44962 | 45484 | 44837 | 0 |
| 1734536340 | 45836.5 | 279.5 | 0.61 | 45977 | 46097 | 45553 | 0 |
| 1734449880 | 45557 | -1 | -2.57 | 46276.5 | 46360 | 45511 | 0 |
| 1734366420 | 46757 | -899.5 | -1.89 | 47517 | 47753 | 46714.5 | 0 |
| 1734104460 | 47656.5 | 71 | 0.15 | 48028.5 | 48058 | 47392 | 0 |
| 1734020880 | 47585.5 | -70 | -0.15 | 47662 | 47989 | 47485.5 | 0 |
| 1733931060 | 47655.5 | -559.5 | -1.16 | 47832 | 48018 | 47485.5 | 0 |
| 1733848080 | 48215 | -151 | -0.31 | 48119 | 48374 | 47754.5 | 0 |
| 1733761860 | 48366 | 213 | 0.44 | 48080 | 48523 | 47994 | 0 |
| 1733495700 | 48153 | -676.5 | -1.39 | 48724.5 | 48874 | 47943 | 0 |
| 1733416140 | 48829.5 | -170 | -0.35 | 48763 | 49137 | 48657.5 | 0 |
| 1733326500 | 48999.5 | -1 | -2.46 | 50060.5 | 50326 | 48999.5 | 0 |
| 1733239800 | 50236 | 316 | 0.63 | 50302 | 50709 | 50064 | 0 |
| 1733156940 | 49920 | -638 | -1.26 | 50614 | 50871.5 | 49920 | 0 |
| 1732897620 | 50558 | -132.5 | -0.26 | 50333.5 | 50931.5 | 50333.5 | 0 |
| 1732808160 | 50690.5 | -160.5 | -0.32 | 50524 | 50837 | 50524 | 0 |
| 1732721820 | 50851 | -71.5 | -0.14 | 50938 | 51174.5 | 50556 | 0 |
| 1732638480 | 50922.5 | -431 | -0.84 | 51031 | 51182 | 50775 | 0 |
| 1732548840 | 51353.5 | -1 | -1.94 | 52025.5 | 52257 | 51353.5 | 0 |
| 1732289460 | 52370.5 | 206 | 0.39 | 52120.5 | 52570 | 51844 | 0 |
| 1732203480 | 52164.5 | 1 | 2.45 | 51355.5 | 52210 | 51230 | 0 |
| 1732120140 | 50916.5 | 220 | 0.43 | 50708.5 | 51229 | 50699 | 0 |
| 1732033620 | 50696.5 | -177 | -0.35 | 50869.5 | 51095 | 50440.5 | 0 |
| 1731947580 | 50873.5 | 322 | 0.64 | 50497.5 | 50938.5 | 50387 | 0 |
| 1731688080 | 50551.5 | 418 | 0.83 | 50094 | 50954.5 | 50018 | 0 |
| 1731598260 | 50133.5 | 424 | 0.85 | 50222 | 50647.5 | 50085 | 0 |
| 1731511920 | 49709.5 | 89 | 0.18 | 49506 | 49792 | 49211.5 | 0 |
| 1731428820 | 49620.5 | 493.5 | 1.00 | 49599.5 | 49993 | 49319.5 | 0 |
| 1731342540 | 49127 | 544 | 1.12 | 49073 | 49439 | 48829 | 0 |
| 1731083160 | 48583 | 459 | 0.95 | 48356.5 | 48673 | 48189 | 0 |
| 1730993820 | 48124 | 1 | 3.14 | 48654 | 49028 | 47948.5 | 0 |
| 1730910480 | 46657 | 0 | 0.00 | 46657 | 46657 | 46657 | 0 |
| 1730824080 | 46657 | 239 | 0.51 | 46511.5 | 46704 | 46330 | 0 |
| 1730737740 | 46418 | 334.5 | 0.73 | 45940.5 | 46501.5 | 45940.5 | 0 |
| 1730475300 | 46083.5 | -117 | -0.25 | 46249 | 46778.5 | 46082.5 | 0 |
| 1730388900 | 46200.5 | 578 | 1.27 | 45461.5 | 46476 | 45452 | 0 |
| 1730305440 | 45622.5 | 94 | 0.21 | 45423 | 45997 | 45404 | 0 |
| 1730193840 | 45528.5 | -493.5 | -1.07 | 46149 | 46300 | 45489.5 | 0 |
| 1730132940 | 46022 | -713.5 | -1.53 | 45936 | 46071 | 45392.5 | 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
