Premium
Xtrackers S&P 500 Inverse Daily Swap UCITS ETF (XSPS.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 |
|---|---|---|---|---|---|---|---|
| 1744817280 | 555.2 | 6.25 | 1.14 | 557.8599 | 559.54999 | 550.85 | 5018 |
| 1744708860 | 548.95 | -3.8 | -0.69 | 552.29999 | 553.29999 | 546.79999 | 0 |
| 1744644420 | 552.75 | -22.25 | -3.87 | 549.6599 | 553.7 | 547.25 | 4729 |
| 1744385340 | 575 | -2.1 | -0.36 | 569.3601 | 577.6 | 564.9 | 23317 |
| 1744298820 | 577.1 | -25.95 | -4.30 | 562.7501 | 581.1 | 562.6 | 155928 |
| 1744212720 | 603.04999 | 0 | 0.00 | 603.04999 | 603.04999 | 603.04999 | 0 |
| 1744126320 | 603.04999 | -25.15 | -4.00 | 604.5401 | 609.79999 | 589.15 | 19951 |
| 1744039740 | 628.2 | 41.64 | 7.10 | 635.5501 | 641.2 | 594.2 | 156119 |
| 1743780720 | 586.5601 | -6.69 | -1.13 | 581.94989 | 586.5601 | 580.0601 | 15169 |
| 1743780540 | 593.25 | 34.8 | 6.23 | 581.94989 | 601.25 | 567.85 | 15169 |
| 1743691320 | 558.45 | 13.75 | 2.52 | 553.3401 | 559.85 | 550.15 | 4000 |
| 1743607620 | 544.7 | -3.85 | -0.70 | 550.1301 | 554.54999 | 544.45 | 2000 |
| 1743521100 | 548.54999 | -8.6 | -1.54 | 551.7499 | 557.2 | 547.79999 | 7437 |
| 1743434880 | 557.15 | 5.5 | 1.00 | 557.7599 | 562.45 | 555.29999 | 3763 |
| 1743179340 | 551.65 | 12.45 | 2.31 | 543.1301 | 551.9 | 541.79999 | 10791 |
| 1743090060 | 539.2 | -0.7 | -0.13 | 541.8201 | 544.35 | 537.1 | 8500 |
| 1743003240 | 539.9 | 6.05 | 1.13 | 535.25 | 541.4 | 534.79999 | 0 |
| 1742917260 | 533.85 | -2.6 | -0.48 | 536.7501 | 537.6 | 532.25 | 11440 |
| 1742830680 | 536.45 | -10.6 | -1.94 | 539 | 539 | 535.1 | 0 |
| 1742571720 | 547.04999 | 4.65 | 0.86 | 549.52009 | 551.25 | 544.29999 | 2000 |
| 1742485080 | 542.4 | -0.5 | -0.09 | 539.02009 | 547.45 | 538.25 | 5000 |
| 1742398560 | 542.9 | -3.35 | -0.61 | 545.8201 | 547.79999 | 542 | 2000 |
| 1742315280 | 546.25 | 2.85 | 0.52 | 541.85 | 549.4 | 539.54999 | 0 |
| 1742222280 | 543.4 | -6.75 | -1.23 | 549.75 | 550.25 | 541.35 | 0 |
| 1741969560 | 550.15 | -6.25 | -1.12 | 555.54999 | 555.54999 | 547.45 | 0 |
| 1741883340 | 556.4 | 9.65 | 1.76 | 553.9699 | 571.4 | 548.45 | 4000 |
| 1741793760 | 546.75 | -6.05 | -1.09 | 547.3599 | 555.35 | 541.2 | 13186 |
| 1741704540 | 552.79999 | 5.2 | 0.95 | 553.53009 | 555.6 | 545.6 | 2000 |
| 1741624140 | 547.6 | 5.45 | 1.01 | 543.7401 | 548.2 | 537.7 | 6000 |
| 1741364940 | 542.15 | 8.75 | 1.64 | 535.9401 | 542.4 | 525.04999 | 5903 |
| 1741278540 | 533.4 | -4.55 | -0.85 | 531.8201 | 537.79999 | 526.35 | 12524 |
| 1741189020 | 537.95 | -7.15 | -1.31 | 534.7499 | 538.4 | 531.6 | 2000 |
| 1741083780 | 545.1 | 17.25 | 3.27 | 535.4401 | 546.65 | 533.35 | 14939 |
| 1741016520 | 527.85 | -11 | -2.04 | 527.56989 | 532.29999 | 524.04999 | 2000 |
| 1740760080 | 538.85 | 8.95 | 1.69 | 538.1799 | 540.75 | 534.95 | 8939 |
| 1740673980 | 529.9 | 7.7 | 1.47 | 525.4301 | 532.7 | 522.35 | 8000 |
| 1740584040 | 522.2 | -8.6 | -1.62 | 525.1699 | 527.15 | 521.1 | 2000 |
| 1740498240 | 530.79999 | 7.15 | 1.37 | 527.1599 | 531.15 | 523.9 | 10509 |
| 1740414420 | 523.65 | 6.2 | 1.20 | 520.7401 | 527.45 | 519.6 | 3000 |
| 1740152280 | 517.45 | 1.3 | 0.25 | 513.25 | 518.79999 | 512.9 | 0 |
| 1740068940 | 516.15 | 0.15 | 0.03 | 515.25 | 518.29999 | 513.29999 | 0 |
| 1739982540 | 516 | 1.35 | 0.26 | 513.65 | 516.9 | 513.1 | 0 |
| 1739895960 | 514.65 | 0.45 | 0.09 | 513.4 | 515.85 | 513.15 | 0 |
| 1739806500 | 514.2 | -0.8 | -0.16 | 515.7 | 516.1 | 514.2 | 0 |
| 1739547420 | 515 | -5.5 | -1.06 | 516.15 | 517.54999 | 513.7 | 0 |
| 1739460900 | 520.5 | -10.65 | -2.01 | 524.45 | 531.4 | 519.79999 | 0 |
| 1739378040 | 531.15 | 4.4 | 0.84 | 525.2201 | 536.9 | 524.6 | 8453 |
| 1739291220 | 526.75 | -1.5 | -0.28 | 527.9301 | 532.7 | 526.7 | 6130 |
| 1739202480 | 528.25 | -1.3 | -0.25 | 527.53009 | 530.65 | 527.2 | 2570 |
| 1738937700 | 529.54999 | 4.9 | 0.93 | 524.5 | 531.9 | 521.75 | 0 |
| 1738855980 | 524.65 | -1 | -0.19 | 525.2201 | 531.7 | 523.6 | 10393 |
| 1738772880 | 525.65 | -0.7 | -0.13 | 527.9401 | 529.04999 | 524.15 | 2000 |
| 1738686480 | 526.35 | -5.7 | -1.07 | 533.2201 | 535.35 | 526.29999 | 3823 |
| 1738596900 | 532.04999 | 10.5 | 2.01 | 540.7499 | 543.2 | 530.54999 | 3696 |
| 1738337520 | 521.54999 | -4.1 | -0.78 | 522.85 | 524.85 | 521.15 | 0 |
| 1738254840 | 525.65 | -0.85 | -0.16 | 523.9201 | 527.2 | 522.4 | 4716 |
| 1738165140 | 526.5 | -1.05 | -0.20 | 523.54999 | 527.95 | 523.29999 | 0 |
| 1738078980 | 527.54999 | -2.15 | -0.41 | 528.9 | 531.45 | 525.29999 | 0 |
| 1737975300 | 529.7 | 11.75 | 2.27 | 530.75 | 534.85 | 526.85 | 0 |
| 1737735960 | 517.95 | -8.3 | -1.58 | 522.65 | 522.65 | 517.95 | 0 |
| 1737649680 | 526.25 | -6 | -1.13 | 529.25 | 529.9 | 525.54999 | 0 |
| 1737563340 | 532.25 | 0 | 0.00 | 532.25 | 532.25 | 532.25 | 0 |
| 1737476940 | 532.25 | -1.7 | -0.32 | 535.9 | 537.7 | 532.25 | 0 |
| 1737390480 | 533.95 | -5.4 | -1.00 | 541.1799 | 544.6 | 530.5 | 5542 |
| 1737131340 | 539.35 | -2.5 | -0.46 | 539.64009 | 545.4 | 538.85 | 3682 |
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
