Premium
Invesco MSCI Europe UCITS ETF (SMSEUR)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744905300 | 337.05 | -0.7 | -0.21 | 337.05 | 337.05 | 337.05 | 0 |
| 1744818900 | 337.75 | -0.3 | -0.09 | 337.75 | 337.75 | 337.75 | 85 |
| 1744732500 | 338.05 | 6.25 | 1.88 | 335.2 | 338.05 | 335.2 | 218 |
| 1744646100 | 331.8 | 18.35 | 5.85 | 331.8 | 331.8 | 331.8 | 50 |
| 1744386900 | 313.45 | 0 | 0.00 | 313.45 | 313.45 | 313.45 | 0 |
| 1744300500 | 313.45 | 0 | 0.00 | 313.45 | 313.45 | 313.45 | 0 |
| 1744214100 | 313.45 | 0 | 0.00 | 313.45 | 313.45 | 313.45 | 0 |
| 1744127700 | 313.45 | 0 | 0.00 | 313.45 | 313.45 | 313.45 | 0 |
| 1744041300 | 313.45 | -37.9 | -10.79 | 313.45 | 313.45 | 313.45 | 139 |
| 1743782100 | 351.35 | 0 | 0.00 | 351.35 | 351.35 | 351.35 | 0 |
| 1743695700 | 351.35 | -5.25 | -1.47 | 351.35 | 351.35 | 351.35 | 57 |
| 1743609300 | 356.6 | 0 | 0.00 | 356.6 | 356.6 | 356.6 | 0 |
| 1743522900 | 356.6 | 0 | 0.00 | 356.6 | 356.6 | 356.6 | 0 |
| 1743436500 | 356.6 | -11.3 | -3.07 | 356.6 | 356.6 | 356.6 | 100 |
| 1743180900 | 367.9 | 0 | 0.00 | 367.9 | 367.9 | 367.9 | 0 |
| 1743094500 | 367.9 | 0 | 0.00 | 367.9 | 367.9 | 367.9 | 0 |
| 1743008100 | 367.9 | 3.05 | 0.84 | 367.9 | 367.9 | 367.9 | 4 |
| 1742921700 | 364.85 | 0 | 0.00 | 364.85 | 364.85 | 364.85 | 0 |
| 1742835300 | 364.85 | 0 | 0.00 | 364.85 | 364.85 | 364.85 | 0 |
| 1742576100 | 364.85 | -3.1 | -0.84 | 364.85 | 364.85 | 364.85 | 32 |
| 1742489700 | 367.95 | 0 | 0.00 | 367.95 | 367.95 | 367.95 | 0 |
| 1742403300 | 367.95 | 0.65 | 0.18 | 367.95 | 367.95 | 367.95 | 8 |
| 1742316900 | 367.3 | 1.85 | 0.51 | 367.3 | 367.3 | 367.3 | 7 |
| 1742230500 | 365.45 | 8.25 | 2.31 | 365.45 | 365.45 | 365.45 | 7 |
| 1741971300 | 357.2 | 0 | 0.00 | 357.2 | 357.2 | 357.2 | 0 |
| 1741884900 | 357.2 | 0 | 0.00 | 357.2 | 357.2 | 357.2 | 0 |
| 1741798500 | 357.2 | -9.7 | -2.64 | 357.2 | 357.2 | 357.2 | 117 |
| 1741712100 | 366.9 | 0 | 0.00 | 366.9 | 366.9 | 366.9 | 0 |
| 1741625700 | 366.9 | 0 | 0.00 | 366.9 | 366.9 | 366.9 | 0 |
| 1741366500 | 366.9 | 0 | 0.00 | 366.9 | 366.9 | 366.9 | 0 |
| 1741280100 | 366.9 | -2.85 | -0.77 | 370.6 | 370.6 | 366.9 | 22 |
| 1741193700 | 369.75 | 1.6 | 0.43 | 369.75 | 369.75 | 369.75 | 27 |
| 1741107300 | 368.15 | 0 | 0.00 | 368.15 | 368.15 | 368.15 | 0 |
| 1741020900 | 368.15 | 0 | 0.00 | 368.15 | 368.15 | 368.15 | 0 |
| 1740761700 | 368.15 | -1.4 | -0.38 | 368.15 | 368.15 | 368.15 | 1 |
| 1740675300 | 369.55 | -2.3 | -0.62 | 369.55 | 369.55 | 369.55 | 5 |
| 1740588900 | 371.85 | 5.6 | 1.53 | 371.85 | 371.85 | 371.85 | 65 |
| 1740502500 | 366.25 | 0 | 0.00 | 366.25 | 366.25 | 366.25 | 0 |
| 1740416100 | 366.25 | 0 | 0.00 | 366.25 | 366.25 | 366.25 | 0 |
| 1740156900 | 366.25 | -3.9 | -1.05 | 366.25 | 366.25 | 366.25 | 260 |
| 1740070500 | 370.15 | 0 | 0.00 | 370.15 | 370.15 | 370.15 | 0 |
| 1739984100 | 370.15 | 0 | 0.00 | 370.15 | 370.15 | 370.15 | 0 |
| 1739897700 | 370.15 | 1.9 | 0.52 | 368.9 | 370.15 | 368.9 | 11 |
| 1739811300 | 368.25 | 1.95 | 0.53 | 367.6 | 368.25 | 367.6 | 139 |
| 1739552100 | 366.3 | 1.3 | 0.36 | 366.3 | 366.3 | 366.3 | 22 |
| 1739465700 | 365 | 1.6 | 0.44 | 364.3 | 365 | 364.3 | 296 |
| 1739379300 | 363.4 | 0.95 | 0.26 | 362.35 | 363.4 | 362.35 | 26 |
| 1739292900 | 362.45 | 6.65 | 1.87 | 362.45 | 362.45 | 362.45 | 56 |
| 1739206500 | 355.8 | 0 | 0.00 | 355.8 | 355.8 | 355.8 | 0 |
| 1738947300 | 355.8 | 0 | 0.00 | 355.8 | 355.8 | 355.8 | 0 |
| 1738860900 | 355.8 | 0 | 0.00 | 355.8 | 355.8 | 355.8 | 0 |
| 1738774500 | 355.8 | 0.55 | 0.15 | 355.8 | 355.8 | 355.8 | 20 |
| 1738688100 | 355.25 | 1.95 | 0.55 | 355.25 | 355.25 | 355.25 | 25 |
| 1738601700 | 353.3 | -1.1 | -0.31 | 353.3 | 353.3 | 353.3 | 6 |
| 1738342500 | 354.4 | 0 | 0.00 | 354.4 | 354.4 | 354.4 | 0 |
| 1738256100 | 354.4 | 0 | 0.00 | 354.4 | 354.4 | 354.4 | 0 |
| 1738169700 | 354.4 | 5 | 1.43 | 353.7 | 354.4 | 353.7 | 14 |
| 1738083300 | 349.4 | 0 | 0.00 | 349.4 | 349.4 | 349.4 | 0 |
| 1737996900 | 349.4 | 0 | 0.00 | 349.4 | 349.4 | 349.4 | 0 |
| 1737737700 | 349.4 | 0 | 0.00 | 349.4 | 349.4 | 349.4 | 0 |
| 1737651300 | 349.4 | 3.65 | 1.06 | 349.4 | 349.4 | 349.4 | 10 |
| 1737564900 | 345.75 | 0 | 0.00 | 345.75 | 345.75 | 345.75 | 0 |
| 1737478500 | 345.75 | 0 | 0.00 | 345.75 | 345.75 | 345.75 | 0 |
| 1737392100 | 345.75 | 3.1 | 0.90 | 346.05 | 346.05 | 345.75 | 290 |
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
