Premium
UBS MSCI USA UCITS ETF USD A-dis (USAEUY)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741798500 | 124.58 | 0.28 | 0.23 | 124.84 | 125.32 | 123.51 | 6756 |
| 1741712100 | 124.3 | -1.91 | -1.51 | 125.45 | 125.45 | 123.61 | 1614 |
| 1741625700 | 126.21 | -1.03 | -0.81 | 127.49 | 127.5 | 126.21 | 977 |
| 1741366500 | 127.24 | -2.72 | -2.09 | 128.38999 | 129.22 | 127.24 | 17453 |
| 1741280100 | 129.96 | 0.04 | 0.03 | 130 | 130.37 | 129.16 | 9482 |
| 1741193700 | 129.91999 | -3.76 | -2.81 | 131.63 | 131.72999 | 129.91999 | 3301 |
| 1741107300 | 133.68 | -3.91 | -2.84 | 134.22999 | 134.22999 | 133.68 | 1637 |
| 1741020900 | 137.59 | 0.26 | 0.19 | 139.41 | 139.41 | 137.32 | 3429 |
| 1740761700 | 137.33 | -1.94 | -1.39 | 137.26 | 137.33 | 137.07 | 2070 |
| 1740675300 | 139.27 | 2.37 | 1.73 | 138.78 | 139.27 | 138.78 | 1635 |
| 1740588900 | 136.9 | 0 | 0.00 | 136.9 | 136.9 | 136.9 | 0 |
| 1740502500 | 136.9 | -2.48 | -1.78 | 138.65 | 138.65 | 136.9 | 2189 |
| 1740416100 | 139.38 | -2.7 | -1.90 | 140.49 | 140.49 | 139.35 | 4050 |
| 1740156900 | 142.08 | 0 | 0.00 | 142.08 | 142.08 | 142.08 | 0 |
| 1740070500 | 142.08 | -1.29 | -0.90 | 143.06 | 143.06 | 142.08 | 3386 |
| 1739984100 | 143.37 | 0.87 | 0.61 | 143.13 | 143.37 | 142.84 | 811 |
| 1739897700 | 142.5 | -0.05 | -0.04 | 142.68 | 142.68 | 142.5 | 2112 |
| 1739811300 | 142.55 | 0.64 | 0.45 | 142.33 | 142.55 | 142.33 | 698 |
| 1739552100 | 141.91 | 0.03 | 0.02 | 141.91 | 141.91 | 141.91 | 106 |
| 1739465700 | 141.88 | 0 | 0.00 | 141.88 | 141.88 | 141.88 | 0 |
| 1739379300 | 141.88 | -0.73 | -0.51 | 141.69999 | 141.88 | 141.69999 | 763 |
| 1739292900 | 142.61 | -0.58 | -0.41 | 142.61 | 142.61 | 142.61 | 17 |
| 1739206500 | 143.19 | 0.24 | 0.17 | 143.12 | 143.19999 | 143.12 | 327 |
| 1738947300 | 142.94999 | 0.24 | 0.17 | 142.9 | 142.94999 | 142.9 | 893 |
| 1738860900 | 142.71 | 0.42 | 0.30 | 142.57 | 142.71 | 142.57 | 116 |
| 1738774500 | 142.29 | 0 | 0.00 | 142.29 | 142.29 | 142.29 | 0 |
| 1738688100 | 142.29 | -0.4 | -0.28 | 142.32 | 142.33 | 142.29 | 249 |
| 1738601700 | 142.69 | -1.21 | -0.84 | 141.78 | 142.69 | 141.58 | 249 |
| 1738342500 | 143.9 | 1.25 | 0.88 | 143.66 | 143.9 | 143.66 | 117 |
| 1738256100 | 142.65 | 0.37 | 0.26 | 142.5 | 142.65 | 141.82 | 1959 |
| 1738169700 | 142.28 | 0.82 | 0.58 | 142.47 | 142.5 | 142.28 | 1102 |
| 1738083300 | 141.46 | -1.27 | -0.89 | 141.46 | 141.46 | 141.46 | 107 |
| 1737996900 | 142.72999 | 0 | 0.00 | 142.72999 | 142.72999 | 142.72999 | 0 |
| 1737737700 | 142.72999 | -0.52 | -0.36 | 142.51 | 142.72999 | 142.51 | 725 |
| 1737651300 | 143.25 | 0.45 | 0.32 | 143.25 | 143.25 | 143.25 | 105 |
| 1737564900 | 142.8 | 1.21 | 0.85 | 142.51 | 142.8 | 142.51 | 140 |
| 1737478500 | 141.59 | 0 | 0.00 | 141.59 | 141.59 | 141.59 | 0 |
| 1737392100 | 141.59 | 0.14 | 0.10 | 142.22 | 142.22 | 141.44999 | 1453 |
| 1737132900 | 141.44999 | -0.05 | -0.04 | 141.44999 | 141.44999 | 141.44999 | 50 |
| 1737046500 | 141.5 | 1.33 | 0.95 | 141.5 | 141.5 | 141.5 | 26 |
| 1736960100 | 140.16999 | 1.6 | 1.15 | 138.78 | 140.16999 | 138.78 | 275 |
| 1736873700 | 138.57 | -0.1 | -0.07 | 139.41999 | 139.41999 | 138.57 | 34 |
| 1736787300 | 138.66999 | -0.73 | -0.52 | 138.65 | 138.66999 | 138.27 | 124 |
| 1736528100 | 139.4 | -0.52 | -0.37 | 139.4 | 139.4 | 139.4 | 135 |
| 1736441700 | 139.91999 | 0.08 | 0.06 | 139.96 | 140.12 | 139.91 | 552 |
| 1736355300 | 139.84 | -0.16 | -0.11 | 140.38 | 140.38 | 139.76 | 11585 |
| 1736268900 | 140 | -1.46 | -1.03 | 140 | 140 | 140 | 15 |
| 1736182500 | 141.46 | 1.71 | 1.22 | 140.3 | 141.46 | 140.3 | 832 |
| 1735923300 | 139.75 | -0.72 | -0.51 | 139.75 | 139.75 | 139.75 | 36 |
| 1735836900 | 140.47 | 1.78 | 1.28 | 140.41 | 140.47 | 139.53 | 1651 |
| 1735577700 | 138.69 | -0.67 | -0.48 | 139.47 | 139.47 | 137.84 | 1919 |
| 1735318500 | 139.36 | -0.12 | -0.09 | 140.29 | 140.29 | 139.36 | 1374 |
| 1734972900 | 139.47999 | 2.23 | 1.62 | 139.63 | 139.63 | 139.47999 | 854 |
| 1734713700 | 137.25 | -1.29 | -0.93 | 136.77 | 137.27 | 136.46 | 566 |
| 1734627300 | 138.54 | -2.03 | -1.44 | 138.88 | 138.88 | 138.54 | 2184 |
| 1734540900 | 140.57 | 0 | 0.00 | 140.57 | 140.57 | 140.57 | 0 |
| 1734454500 | 140.57 | -0.83 | -0.59 | 141.1 | 141.1 | 140.57 | 4074 |
| 1734368100 | 141.4 | -0.05 | -0.04 | 140.82 | 141.4 | 140.82 | 703 |
| 1734108900 | 141.44999 | 0 | 0.00 | 141.44999 | 141.44999 | 141.44999 | 0 |
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
