Premium
Exchange Traded Fund Spdr S&p 500 Ucits Etf (acc) (SP5A)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 13.994 | 0.07 | 0.50 | 13.922 | 13.994 | 13.86 | 131376 |
| 1740588900 | 13.924 | 0.17 | 1.27 | 13.888 | 13.942 | 13.858 | 71371 |
| 1740502500 | 13.75 | -0.22 | -1.57 | 13.926 | 13.938 | 13.726 | 146078 |
| 1740416100 | 13.97 | -0.22 | -1.56 | 14.036 | 14.082 | 13.936 | 54820 |
| 1740156900 | 14.192 | -0.01 | -0.07 | 14.208 | 14.264 | 14.166 | 336851 |
| 1740070500 | 14.202 | -0.14 | -1.00 | 14.314 | 14.33 | 14.174 | 47212 |
| 1739984100 | 14.346 | 0.1 | 0.72 | 14.302 | 14.346 | 14.272 | 119246 |
| 1739897700 | 14.244 | 0 | 0.03 | 14.286 | 14.324 | 14.24 | 46936 |
| 1739811300 | 14.24 | 0.05 | 0.35 | 14.228 | 14.258 | 14.222 | 179698 |
| 1739552100 | 14.19 | -0.03 | -0.24 | 14.256 | 14.256 | 14.174 | 310823 |
| 1739465700 | 14.224 | 0.06 | 0.42 | 14.152 | 14.226 | 14.122 | 128430 |
| 1739379300 | 14.164 | -0.11 | -0.80 | 14.252 | 14.272 | 14.15 | 302157 |
| 1739292900 | 14.278 | -0.04 | -0.25 | 14.29 | 14.302 | 14.252 | 114714 |
| 1739206500 | 14.314 | 0.07 | 0.49 | 14.278 | 14.336 | 14.26 | 7542739 |
| 1738947300 | 14.244 | -0.02 | -0.17 | 14.258 | 14.306 | 14.236 | 199371 |
| 1738860900 | 14.268 | 0.18 | 1.26 | 14.246 | 14.296 | 14.242 | 77005 |
| 1738774500 | 14.09 | -0.07 | -0.51 | 14.066 | 14.094 | 14.03 | 97771 |
| 1738688100 | 14.162 | -0.01 | -0.07 | 14.146 | 14.164 | 14.084 | 307120 |
| 1738601700 | 14.172 | -0.16 | -1.12 | 14.162 | 14.188 | 14.062 | 427580 |
| 1738342500 | 14.332 | 0.23 | 1.63 | 14.272 | 14.352 | 14.272 | 247864 |
| 1738256100 | 14.102 | -0.03 | -0.20 | 14.174 | 14.21 | 14.102 | 66549 |
| 1738169700 | 14.13 | 0.04 | 0.26 | 14.204 | 14.222 | 14.13 | 232386 |
| 1738083300 | 14.094 | 0.22 | 1.61 | 14.056 | 14.138 | 13.998 | 183321 |
| 1737996900 | 13.87 | -0.3 | -2.14 | 13.978 | 13.978 | 13.742 | 107570 |
| 1737737700 | 14.174 | -0.1 | -0.69 | 14.224 | 14.228 | 14.168 | 113577 |
| 1737651300 | 14.272 | 0.17 | 1.18 | 14.234 | 14.286 | 14.202 | 139025 |
| 1737564900 | 14.106 | 0 | 0.00 | 14.106 | 14.106 | 14.106 | 0 |
| 1737478500 | 14.106 | 0 | 0.03 | 14.11 | 14.184 | 14.09 | 390956 |
| 1737392100 | 14.102 | -0.11 | -0.77 | 14.174 | 14.178 | 14.062 | 179492 |
| 1737132900 | 14.212 | 0.16 | 1.14 | 14.08 | 14.22 | 14.07 | 339299 |
| 1737046500 | 14.052 | 0.01 | 0.09 | 14.136 | 14.136 | 14.044 | 356026 |
| 1736960100 | 14.04 | 0.23 | 1.67 | 13.8 | 14.04 | 13.8 | 398361 |
| 1736873700 | 13.81 | -0.04 | -0.29 | 13.912 | 13.928 | 13.774 | 438424 |
| 1736787300 | 13.85 | 0 | 0.01 | 13.828 | 13.85 | 13.752 | 270893 |
| 1736528100 | 13.848 | -0.12 | -0.83 | 13.96 | 13.974 | 13.812 | 192525 |
| 1736441700 | 13.964 | 0.02 | 0.11 | 13.942 | 13.974 | 13.896 | 38657 |
| 1736355300 | 13.948 | -0.03 | -0.21 | 13.952 | 13.994 | 13.91 | 56681 |
| 1736268900 | 13.978 | -0.12 | -0.82 | 13.96 | 14.044 | 13.932 | 82758 |
| 1736182500 | 14.094 | 0.12 | 0.84 | 14.024 | 14.1 | 13.966 | 364632 |
| 1735923300 | 13.976 | -0.01 | -0.04 | 13.934 | 14.006 | 13.898 | 76477 |
| 1735836900 | 13.982 | 0.13 | 0.95 | 13.914 | 14.008 | 13.882 | 48128 |
| 1735577700 | 13.85 | -0.05 | -0.37 | 13.908 | 13.936 | 13.75 | 111015 |
| 1735318500 | 13.902 | 0.02 | 0.13 | 14.074 | 14.076 | 13.886 | 307866 |
| 1734972900 | 13.884 | -0.01 | -0.07 | 13.928 | 13.928 | 13.852 | 105810 |
| 1734713700 | 13.894 | 0.03 | 0.23 | 13.738 | 13.894 | 13.58 | 551328 |
| 1734627300 | 13.862 | -0.24 | -1.69 | 13.8 | 13.878 | 13.752 | 161618 |
| 1734540900 | 14.1 | 0.11 | 0.77 | 14.056 | 14.1 | 14.018 | 56073 |
| 1734454500 | 13.992 | -0.09 | -0.61 | 14.04 | 14.064 | 13.982 | 59519 |
| 1734368100 | 14.078 | 0.07 | 0.47 | 14.016 | 14.094 | 14.006 | 114510 |
| 1734108900 | 14.012 | -0.08 | -0.60 | 14.104 | 14.11 | 14 | 101139 |
| 1734022500 | 14.096 | 0 | 0.00 | 14.07 | 14.116 | 14.04 | 83012 |
| 1733936100 | 14.096 | 0.06 | 0.46 | 14 | 14.098 | 13.986 | 62438 |
| 1733849700 | 14.032 | 0.1 | 0.70 | 13.964 | 14.038 | 13.958 | 30056 |
| 1733763300 | 13.934 | -0.11 | -0.77 | 14.03 | 14.036 | 13.918 | 67785 |
| 1733504100 | 14.042 | 0.05 | 0.39 | 13.964 | 14.042 | 13.944 | 44552 |
| 1733417700 | 13.988 | -0.04 | -0.26 | 14.036 | 14.06 | 13.976 | 64525 |
| 1733331300 | 14.024 | 0.05 | 0.36 | 14.024 | 14.086 | 14 | 24574 |
| 1733244900 | 13.974 | -0.04 | -0.26 | 14.008 | 14.008 | 13.948 | 180847 |
| 1733158500 | 14.01 | 0.13 | 0.92 | 13.962 | 14.032 | 13.924 | 118511 |
| 1732899300 | 13.882 | 0.02 | 0.12 | 13.836 | 13.882 | 13.832 | 89532 |
| 1732812900 | 13.866 | 0.06 | 0.45 | 13.872 | 13.874 | 13.846 | 46410 |
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
