Premium
SSGA SPDR ETFs Europe I SPDR BBG SASB US Corp ESG UCITS ETF C (USCO)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 27.27 | 0.07 | 0.26 | 27.245 | 27.27 | 27.245 | 374 |
| 1739811300 | 27.2 | 0 | 0.02 | 27.255 | 27.255 | 27.2 | 433 |
| 1739552100 | 27.195 | -0.37 | -1.34 | 27.195 | 27.195 | 27.195 | 37 |
| 1739465700 | 27.565 | 0 | 0.00 | 27.565 | 27.565 | 27.565 | 0 |
| 1739379300 | 27.565 | 0 | 0.00 | 27.565 | 27.565 | 27.565 | 0 |
| 1739292900 | 27.565 | 0.16 | 0.58 | 27.565 | 27.565 | 27.565 | 5 |
| 1739206500 | 27.405 | 0 | 0.00 | 27.405 | 27.405 | 27.405 | 0 |
| 1738947300 | 27.405 | -0.19 | -0.69 | 27.485 | 27.485 | 27.405 | 1940 |
| 1738860900 | 27.595 | 0.23 | 0.84 | 27.595 | 27.595 | 27.595 | 528 |
| 1738774500 | 27.365 | -0.33 | -1.19 | 27.365 | 27.365 | 27.365 | 20 |
| 1738688100 | 27.695 | 0 | 0.00 | 27.695 | 27.695 | 27.695 | 0 |
| 1738601700 | 27.695 | 0.34 | 1.22 | 27.64 | 27.715 | 27.64 | 2227 |
| 1738342500 | 27.36 | 0 | 0.00 | 27.36 | 27.36 | 27.36 | 0 |
| 1738256100 | 27.36 | 0.09 | 0.31 | 27.29 | 27.36 | 27.29 | 29 |
| 1738169700 | 27.275 | 0.08 | 0.31 | 27.275 | 27.275 | 27.275 | 75 |
| 1738083300 | 27.19 | 0.17 | 0.63 | 27.19 | 27.19 | 27.19 | 37 |
| 1737996900 | 27.02 | 0.09 | 0.32 | 27.065 | 27.065 | 27.02 | 124 |
| 1737737700 | 26.935 | -0.2 | -0.72 | 26.935 | 26.935 | 26.935 | 371 |
| 1737651300 | 27.13 | 0 | 0.00 | 27.13 | 27.13 | 27.13 | 0 |
| 1737564900 | 27.13 | -0.1 | -0.37 | 27.12 | 27.18 | 27.12 | 3425 |
| 1737478500 | 27.23 | 0.06 | 0.22 | 27.23 | 27.23 | 27.23 | 1117 |
| 1737392100 | 27.17 | -0.2 | -0.73 | 27.305 | 27.305 | 27.17 | 1367 |
| 1737132900 | 27.37 | 0.07 | 0.27 | 27.37 | 27.37 | 27.37 | 1107 |
| 1737046500 | 27.295 | 0.19 | 0.70 | 27.32 | 27.375 | 27.295 | 1707 |
| 1736960100 | 27.105 | -0.02 | -0.06 | 27.09 | 27.105 | 27.09 | 91 |
| 1736873700 | 27.12 | -0.19 | -0.68 | 27.12 | 27.12 | 27.12 | 1107 |
| 1736787300 | 27.305 | 0.12 | 0.44 | 27.31 | 27.31 | 27.305 | 2234 |
| 1736528100 | 27.185 | -0.02 | -0.07 | 27.185 | 27.185 | 27.185 | 174 |
| 1736441700 | 27.205 | 0.03 | 0.13 | 27.205 | 27.205 | 27.205 | 200 |
| 1736355300 | 27.17 | 0.16 | 0.57 | 27.135 | 27.18 | 27.135 | 3381 |
| 1736268900 | 27.015 | -0.05 | -0.18 | 26.95 | 27.015 | 26.95 | 2234 |
| 1736182500 | 27.065 | -0.32 | -1.17 | 27.14 | 27.14 | 27.065 | 2214 |
| 1735923300 | 27.385 | -0.05 | -0.18 | 27.41 | 27.41 | 27.385 | 1157 |
| 1735836900 | 27.435 | 0.39 | 1.44 | 27.18 | 27.435 | 27.18 | 1306 |
| 1735577700 | 27.045 | -0.01 | -0.04 | 27.045 | 27.045 | 27.045 | 1117 |
| 1735318500 | 27.055 | 0 | 0.00 | 27.08 | 27.08 | 27.055 | 183 |
| 1734972900 | 27.055 | -0.15 | -0.53 | 27.055 | 27.055 | 27.055 | 90 |
| 1734713700 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1734627300 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1734540900 | 27.2 | -0.01 | -0.04 | 27.2 | 27.2 | 27.2 | 220 |
| 1734454500 | 27.21 | 0 | 0.00 | 27.21 | 27.21 | 27.21 | 0 |
| 1734368100 | 27.21 | -0.11 | -0.38 | 27.21 | 27.21 | 27.21 | 739 |
| 1734108900 | 27.315 | -0.15 | -0.55 | 27.315 | 27.315 | 27.315 | 50 |
| 1734022500 | 27.465 | 0 | 0.00 | 27.465 | 27.465 | 27.465 | 0 |
| 1733936100 | 27.465 | 0.11 | 0.42 | 27.465 | 27.465 | 27.465 | 30 |
| 1733849700 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1733763300 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1733504100 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1733417700 | 27.35 | -0.01 | -0.02 | 27.35 | 27.35 | 27.35 | 400 |
| 1733331300 | 27.355 | -0.01 | -0.02 | 27.325 | 27.355 | 27.325 | 443 |
| 1733244900 | 27.36 | 0.08 | 0.29 | 27.36 | 27.36 | 27.36 | 76 |
| 1733158500 | 27.28 | 0 | 0.00 | 27.28 | 27.28 | 27.28 | 0 |
| 1732899300 | 27.28 | 0.13 | 0.48 | 27.28 | 27.28 | 27.28 | 140 |
| 1732812900 | 27.15 | 0 | 0.00 | 27.15 | 27.15 | 27.15 | 0 |
| 1732726500 | 27.15 | -0.01 | -0.02 | 27.15 | 27.15 | 27.15 | 184 |
| 1732640100 | 27.155 | 0 | 0.00 | 27.155 | 27.155 | 27.155 | 0 |
| 1732553700 | 27.155 | -0.12 | -0.44 | 27.155 | 27.155 | 27.155 | 100 |
| 1732294500 | 27.275 | 0.39 | 1.45 | 27.195 | 27.275 | 27.195 | 1591 |
| 1732208100 | 26.885 | 0 | 0.00 | 26.885 | 26.885 | 26.885 | 0 |
| 1732121700 | 26.885 | 0 | 0.00 | 26.885 | 26.885 | 26.885 | 0 |
| 1732035300 | 26.885 | -0.4 | -1.47 | 26.885 | 26.885 | 26.885 | 35 |
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
