Premium
Invesco Energy S&P Us Sel Sect Ucits Etf (XLES.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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729869960 | 46735.5 | 316.5 | 0.68 | 46523.5 | 46774 | 46293 | 0 |
| 1729783680 | 46419 | -21.5 | -0.05 | 600.499 | 46946 | 600.499 | 49 |
| 1729697340 | 46440.5 | -419 | -0.89 | 46765.5 | 46944 | 46396 | 0 |
| 1729610340 | 46859.5 | 185.5 | 0.40 | 46586 | 47037 | 46586 | 0 |
| 1729524420 | 46674 | 419 | 0.91 | 46667.5 | 47112.5 | 46603 | 0 |
| 1729262100 | 46255 | -281 | -0.60 | 46662 | 46854 | 46246 | 0 |
| 1729178580 | 46536 | -2 | -0.00 | 46566.5 | 46984 | 46397.5 | 0 |
| 1729092540 | 46538 | 74.5 | 0.16 | 46268.5 | 46664.5 | 46184 | 0 |
| 1729006140 | 46463.5 | -1 | -2.48 | 47160.5 | 47160.5 | 46044 | 0 |
| 1728919680 | 47643 | -13.5 | -0.03 | 47550.5 | 47778.5 | 47391.5 | 0 |
| 1728657480 | 47656.5 | 213 | 0.45 | 47411 | 47738 | 47244.5 | 0 |
| 1728574140 | 47443.5 | 471 | 1.00 | 616.34299 | 47795 | 616.34299 | 68 |
| 1728484740 | 46972.5 | 317 | 0.68 | 46633 | 46974.5 | 46533 | 0 |
| 1728401340 | 46655.5 | -1 | -3.13 | 611.635 | 47952 | 611.635 | 64 |
| 1728311580 | 48164.5 | 602 | 1.27 | 47723 | 48404 | 47687.5 | 0 |
| 1728053040 | 47562.5 | 688 | 1.47 | 47144.5 | 47954.5 | 47141.5 | 0 |
| 1727966700 | 46874.5 | 1 | 2.65 | 46344.5 | 47158 | 46202 | 0 |
| 1727882940 | 45666 | 231 | 0.51 | 45480 | 46323 | 45480 | 0 |
| 1727793720 | 45435 | 1 | 3.88 | 44065 | 45435 | 43743.5 | 0 |
| 1727710080 | 43736.5 | 187 | 0.43 | 43855 | 44104.5 | 43430 | 0 |
| 1727447580 | 43549.5 | 534 | 1.24 | 43013.5 | 43622 | 42949 | 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
