![SSgA SPDR ETFs EUROPE I PLC - SPDR](/common/images/company/BIT_TRSY.png)
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 |
---|---|---|---|---|---|---|---|
1739292900 | 92.22 | -0.22 | -0.24 | 92.6 | 92.6 | 92.22 | 164 |
1739206500 | 92.44 | 0.49 | 0.53 | 92.44 | 92.44 | 92.44 | 54 |
1738947300 | 91.95 | -0.54 | -0.58 | 92.15 | 92.25 | 91.95 | 179 |
1738860900 | 92.49 | 0.73 | 0.80 | 92.49 | 92.49 | 92.49 | 31 |
1738774500 | 91.76 | 0.2 | 0.22 | 91.65 | 91.76 | 91.65 | 138 |
1738688100 | 91.56 | -0.77 | -0.83 | 91.93 | 91.95 | 91.56 | 376 |
1738601700 | 92.33 | -1.14 | -1.22 | 92.67 | 93.01 | 92.33 | 750 |
1738342500 | 93.47 | 0.28 | 0.30 | 93.28 | 93.47 | 93.28 | 272 |
1738256100 | 93.19 | 0.15 | 0.16 | 93.25 | 93.28 | 93.19 | 206 |
1738169700 | 93.04 | 0.48 | 0.52 | 93.02 | 93.09 | 93.02 | 41 |
1738083300 | 92.56 | 0.64 | 0.70 | 92.59 | 92.75 | 92.53 | 833 |
1737996900 | 91.92 | 0.01 | 0.01 | 92.15 | 92.15 | 91.92 | 53 |
1737737700 | 91.91 | -0.47 | -0.51 | 91.7 | 91.91 | 91.7 | 5753 |
1737651300 | 92.38 | -0.15 | -0.16 | 92.38 | 92.38 | 92.38 | 1 |
1737564900 | 92.53 | -0.42 | -0.45 | 92.47 | 92.53 | 92.33 | 1219 |
1737478500 | 92.95 | -0.64 | -0.68 | 93.17 | 93.17 | 92.95 | 556 |
1737392100 | 93.59 | 0 | 0.00 | 93.59 | 93.59 | 93.59 | 0 |
1737132900 | 93.59 | 0.23 | 0.25 | 93.44 | 93.59 | 93.44 | 229 |
1737046500 | 93.36 | 0.74 | 0.80 | 93.28 | 93.36 | 93.28 | 541 |
1736960100 | 92.62 | -0.35 | -0.38 | 92.68 | 92.68 | 92.62 | 243 |
1736873700 | 92.97 | -0.07 | -0.08 | 92.9 | 92.97 | 92.9 | 26 |
1736787300 | 93.04 | 0 | 0.00 | 93.04 | 93.04 | 93.04 | 0 |
1736528100 | 93.04 | -0.05 | -0.05 | 92.98 | 93.04 | 92.98 | 77 |
1736441700 | 93.09 | 0.05 | 0.05 | 93.13 | 93.13 | 93.09 | 1754 |
1736355300 | 93.04 | 0.73 | 0.79 | 92.94 | 93.04 | 92.94 | 139 |
1736268900 | 92.31 | -0.38 | -0.41 | 92.41 | 92.41 | 92.31 | 121 |
1736182500 | 92.69 | -0.99 | -1.06 | 92.91 | 92.91 | 92.69 | 835 |
1735923300 | 93.68 | -0.22 | -0.23 | 93.68 | 93.68 | 93.68 | 74 |
1735836900 | 93.9 | 1.86 | 2.02 | 93.07 | 93.9 | 93.06 | 1253 |
1735577700 | 92.04 | 0.18 | 0.20 | 92.04 | 92.04 | 92.04 | 26 |
1735318500 | 91.86 | -0.54 | -0.58 | 92.07 | 92.07 | 91.86 | 199 |
1734972900 | 92.4 | -0.25 | -0.27 | 92.4 | 92.4 | 92.4 | 217 |
1734713700 | 92.65 | 0.25 | 0.27 | 92.65 | 92.65 | 92.65 | 1 |
1734627300 | 92.4 | 0.22 | 0.24 | 92.46 | 92.46 | 92.4 | 4 |
1734540900 | 92.18 | -0.02 | -0.02 | 92.32 | 92.32 | 92.18 | 30 |
1734454500 | 92.2 | -0.19 | -0.21 | 92.2 | 92.2 | 92.2 | 97 |
1734368100 | 92.39 | -0.13 | -0.14 | 92.31 | 92.39 | 92.31 | 831 |
1734108900 | 92.52 | -0.21 | -0.23 | 92.52 | 92.52 | 92.52 | 38 |
1734022500 | 92.73 | -0.14 | -0.15 | 92.65 | 92.73 | 92.65 | 699 |
1733936100 | 92.87 | -0.14 | -0.15 | 93.06 | 93.06 | 92.87 | 99 |
1733849700 | 93.01 | 0.01 | 0.01 | 92.85 | 93.01 | 92.85 | 106 |
1733763300 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
1733504100 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
1733417700 | 93 | 0.08 | 0.09 | 92.95 | 93 | 92.95 | 233 |
1733331300 | 92.92 | 0 | 0.00 | 92.92 | 92.92 | 92.92 | 0 |
1733244900 | 92.92 | 0.1 | 0.11 | 92.78 | 92.92 | 92.78 | 26002 |
1733158500 | 92.82 | 0.01 | 0.01 | 92.88 | 92.88 | 92.78 | 634 |
1732899300 | 92.81 | 0 | 0.00 | 92.81 | 92.81 | 92.81 | 0 |
1732812900 | 92.81 | 0 | 0.00 | 92.81 | 92.81 | 92.81 | 0 |
1732726500 | 92.81 | 0.41 | 0.44 | 92.81 | 92.81 | 92.81 | 38 |
1732640100 | 92.4 | 0.13 | 0.14 | 92.36 | 92.4 | 92.36 | 55 |
1732553700 | 92.27 | -0.39 | -0.42 | 92.27 | 92.27 | 92.21 | 512 |
1732294500 | 92.66 | 0.89 | 0.97 | 92.82 | 92.82 | 92.66 | 276 |
1732208100 | 91.77 | 0.26 | 0.28 | 91.79 | 91.79 | 91.77 | 2159 |
1732121700 | 91.51 | -0.19 | -0.21 | 91.38 | 91.51 | 91.32 | 3878 |
1732035300 | 91.7 | 0.5 | 0.55 | 91.7 | 91.7 | 91.7 | 6 |
1731948900 | 91.2 | 0.02 | 0.02 | 91.3 | 91.3 | 91.2 | 267 |
1731689700 | 91.18 | -0.19 | -0.21 | 91.1 | 91.18 | 91.09 | 472 |
1731603300 | 91.37 | 0.65 | 0.72 | 91.58 | 91.58 | 91.37 | 336 |
1731516900 | 90.72 | -0.32 | -0.35 | 90.72 | 90.72 | 90.72 | 127 |
1731430500 | 91.04 | 0.17 | 0.19 | 91.12 | 91.12 | 91.04 | 540 |
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