Premium
UBS Irl ETF plc S&P 500 ESG UCITS ETF USD A-acc (SPESG)
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 |
|---|---|---|---|---|---|---|---|
| 1737478500 | 41.735 | -0.12 | -0.27 | 41.855 | 42.005 | 41.735 | 10017 |
| 1737392100 | 41.85 | -0.37 | -0.86 | 42.035 | 42.105 | 41.735 | 99210 |
| 1737132900 | 42.215 | 0.4 | 0.94 | 41.78 | 42.215 | 41.78 | 97754 |
| 1737046500 | 41.82 | 0.06 | 0.16 | 42.08 | 42.08 | 41.75 | 56488 |
| 1736960100 | 41.755 | 0.76 | 1.84 | 41.095 | 41.76 | 41.055 | 20877 |
| 1736873700 | 41 | -0.1 | -0.24 | 41.385 | 41.455 | 41 | 32341 |
| 1736787300 | 41.1 | -0.1 | -0.23 | 40.97 | 41.105 | 40.945 | 4083 |
| 1736528100 | 41.195 | -0.41 | -0.99 | 41.5 | 41.605 | 41.195 | 1545 |
| 1736441700 | 41.605 | 0.05 | 0.13 | 41.51 | 41.615 | 41.49 | 8688 |
| 1736355300 | 41.55 | -0.06 | -0.14 | 41.58 | 41.635 | 41.44 | 12729 |
| 1736268900 | 41.61 | -0.33 | -0.79 | 41.55 | 41.805 | 41.5 | 11140 |
| 1736182500 | 41.94 | 0.37 | 0.89 | 41.75 | 41.94 | 41.57 | 24599 |
| 1735923300 | 41.57 | -0.06 | -0.13 | 41.44 | 41.65 | 41.33 | 5732 |
| 1735836900 | 41.625 | 0.6 | 1.46 | 41.545 | 41.715 | 41.35 | 115190 |
| 1735577700 | 41.025 | -0.4 | -0.97 | 41.4 | 41.515 | 41.005 | 5226 |
| 1735318500 | 41.425 | 0.05 | 0.13 | 41.895 | 41.95 | 41.425 | 21985 |
| 1734972900 | 41.37 | 0.01 | 0.02 | 41.465 | 41.51 | 41.26 | 8585 |
| 1734713700 | 41.36 | 0.17 | 0.41 | 40.86 | 41.36 | 40.51 | 20141 |
| 1734627300 | 41.19 | -0.7 | -1.66 | 41.09 | 41.31 | 40.99 | 32354 |
| 1734540900 | 41.885 | 0.23 | 0.54 | 41.785 | 41.995 | 41.71 | 15997 |
| 1734454500 | 41.66 | -0.13 | -0.30 | 41.635 | 41.735 | 41.545 | 29981 |
| 1734368100 | 41.785 | 0.04 | 0.10 | 41.72 | 41.83 | 41.65 | 9804 |
| 1734108900 | 41.745 | -0.4 | -0.95 | 42.06 | 42.085 | 41.745 | 24198 |
| 1734022500 | 42.145 | 0.08 | 0.18 | 42.03 | 42.2 | 42.005 | 7085 |
| 1733936100 | 42.07 | 0.16 | 0.37 | 41.87 | 42.09 | 41.855 | 5491 |
| 1733849700 | 41.915 | 0.27 | 0.65 | 41.705 | 42.01 | 41.7 | 65197 |
| 1733763300 | 41.645 | -0.3 | -0.70 | 41.875 | 41.875 | 41.57 | 20759 |
| 1733504100 | 41.94 | 0.07 | 0.18 | 41.775 | 41.955 | 41.775 | 9254 |
| 1733417700 | 41.865 | -0.07 | -0.17 | 42.05 | 42.09 | 41.85 | 6564 |
| 1733331300 | 41.935 | 0.09 | 0.23 | 41.95 | 42.15 | 41.935 | 18070 |
| 1733244900 | 41.84 | -0.19 | -0.45 | 41.965 | 41.965 | 41.81 | 15850 |
| 1733158500 | 42.03 | 0.41 | 0.97 | 41.835 | 42.035 | 41.67 | 9409 |
| 1732899300 | 41.625 | 0.1 | 0.25 | 41.445 | 41.65 | 41.44 | 14283 |
| 1732812900 | 41.52 | 0.19 | 0.45 | 41.545 | 41.555 | 41.43 | 33234 |
| 1732726500 | 41.335 | -0.25 | -0.60 | 41.555 | 41.59 | 41.335 | 14320 |
| 1732640100 | 41.585 | -0.06 | -0.13 | 41.495 | 41.62 | 41.48 | 9769 |
| 1732553700 | 41.64 | -0.1 | -0.23 | 41.8 | 41.8 | 41.55 | 10608 |
| 1732294500 | 41.735 | 0.65 | 1.58 | 41.345 | 41.83 | 41.345 | 13685 |
| 1732208100 | 41.085 | 0.33 | 0.80 | 40.78 | 41.15 | 40.74 | 29423 |
| 1732121700 | 40.76 | 0.25 | 0.63 | 40.865 | 40.96 | 40.63 | 20883 |
| 1732035300 | 40.505 | -0.18 | -0.44 | 40.66 | 40.68 | 40.255 | 51690 |
| 1731948900 | 40.685 | 0.04 | 0.10 | 40.6 | 40.685 | 40.475 | 28408 |
| 1731689700 | 40.645 | -0.57 | -1.38 | 40.78 | 40.845 | 40.645 | 51176 |
| 1731603300 | 41.215 | 0.16 | 0.38 | 41.29 | 41.47 | 41.165 | 42174 |
| 1731516900 | 41.06 | -0.05 | -0.12 | 40.955 | 41.06 | 40.835 | 17570 |
| 1731430500 | 41.11 | 0.08 | 0.19 | 41.06 | 41.145 | 40.96 | 36354 |
| 1731344100 | 41.03 | 0.43 | 1.05 | 40.885 | 41.08 | 40.885 | 14492 |
| 1731084900 | 40.605 | 0.44 | 1.10 | 40.3 | 40.605 | 40.185 | 6290 |
| 1730998500 | 40.165 | 0.24 | 0.61 | 40.12 | 40.17 | 39.975 | 76407 |
| 1730912100 | 39.92 | 1.52 | 3.96 | 39.815 | 40.245 | 39.815 | 23664 |
| 1730825700 | 38.4 | 0.2 | 0.52 | 38.18 | 38.415 | 38.15 | 12766 |
| 1730739300 | 38.2 | -0.27 | -0.69 | 38.3 | 38.3 | 38.2 | 43018 |
| 1730480100 | 38.465 | 0.08 | 0.20 | 38.27 | 38.465 | 38.2 | 26886 |
| 1730393700 | 38.39 | -0.87 | -2.22 | 38.765 | 38.765 | 38.39 | 16823 |
| 1730307300 | 39.26 | -0.16 | -0.41 | 39.335 | 39.375 | 39.22 | 188795 |
| 1730220900 | 39.42 | 0.05 | 0.11 | 39.335 | 39.435 | 39.315 | 11890 |
| 1730134500 | 39.375 | -0.07 | -0.16 | 39.485 | 39.495 | 39.345 | 10874 |
| 1729871700 | 39.44 | 0.2 | 0.52 | 39.215 | 39.47 | 39.175 | 22842 |
| 1729785300 | 39.235 | -0.03 | -0.08 | 39.4 | 39.455 | 39.235 | 13339 |
| 1729698900 | 39.265 | -0.13 | -0.32 | 39.565 | 39.565 | 39.265 | 8749 |
| 1729612500 | 39.39 | 0.16 | 0.42 | 39.355 | 39.39 | 39.205 | 4216 |
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
