Premium
S&P 500 - Junho 2025 (ISPM25)
BMF
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 330 | 6.31820792648 | 5223 | 5562.75 | 5221.75 | 2259 | 5422.27412928 | F |
| 4 | -180 | -3.13971742543 | 5733 | 5775 | 4873.75 | 1887 | 5363.39469307 | F |
| 12 | -634 | -10.2472927105 | 6187 | 6228.75 | 4873.75 | 811 | 5463.40226197 | F |
| 26 | -652.5 | -10.5148658448 | 6205.5 | 6228.75 | 4873.75 | 550 | 5466.99825956 | F |
| 52 | -652.5 | -10.5148658448 | 6205.5 | 6228.75 | 4873.75 | 550 | 5466.99825956 | F |
| 156 | -652.5 | -10.5148658448 | 6205.5 | 6228.75 | 4873.75 | 550 | 5466.99825956 | F |
| 260 | -652.5 | -10.5148658448 | 6205.5 | 6228.75 | 4873.75 | 550 | 5466.99825956 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745618400 | 5553 | 30.5 | 0.55 | 5501.75 | 5562.75 | 5481.25 | 1484 |
| 1745532000 | 5522.5 | 104 | 1.92 | 5391.75 | 5539.25 | 5388 | 1864 |
| 1745445600 | 5418.5 | 103.75 | 1.95 | 5434.75 | 5498.5 | 5385 | 3290 |
| 1745359200 | 5314.75 | -15.25 | -0.29 | 5223 | 5338.25 | 5221.75 | 1622 |
| 1744927200 | 5330 | 30.25 | 0.57 | 5330.75 | 5359.75 | 5289.25 | 1241 |
| 1744840800 | 5299.75 | -125.75 | -2.32 | 5389.75 | 5400.25 | 5253.25 | 1265 |
| 1744754400 | 5425.5 | -7.25 | -0.13 | 5428 | 5484.25 | 5416 | 968 |
| 1744668000 | 5432.75 | 34.5 | 0.64 | 5459.25 | 5497.25 | 5396 | 1191 |
| 1744408800 | 5398.25 | 96.75 | 1.82 | 5324.25 | 5418 | 5254 | 2320 |
| 1744322400 | 5301.5 | -216 | -3.91 | 5401.25 | 5422.5 | 5151.75 | 3222 |
| 1744236000 | 5517.5 | 506 | 10.10 | 4930.5 | 5519.75 | 4915 | 2348 |
| 1744149600 | 5011.5 | -118.5 | -2.31 | 5228 | 5305 | 4945.75 | 1841 |
| 1744063200 | 5130 | 30.75 | 0.60 | 5000 | 5287.25 | 4873.75 | 3136 |
| 1743804000 | 5099.25 | -327.75 | -6.04 | 5279 | 5323.25 | 5079.25 | 2971 |
| 1743717600 | 5427 | -164 | -2.93 | 5530 | 5544.25 | 5420.5 | 1389 |
| 1743631200 | 5591 | -88.75 | -1.56 | 5637.75 | 5775 | 5570.75 | 1269 |
| 1743544800 | 5679.75 | 30 | 0.53 | 5633 | 5697.75 | 5606.25 | 1046 |
| 1743458400 | 5649.75 | 40.75 | 0.73 | 5565 | 5674 | 5540 | 1498 |
| 1743199200 | 5609 | -140 | -2.44 | 5733 | 5737.5 | 5609 | 1484 |
| 1743112800 | 5749 | -7.75 | -0.13 | 5761.5 | 5782 | 5726 | 752 |
| 1743026340 | 5756.75 | -79.75 | -1.37 | 5831.5 | 5839 | 5749.5 | 1282 |
| 1742939760 | 5836.5 | 16.75 | 0.29 | 5833.25 | 5840 | 5815.25 | 1123 |
| 1742853600 | 5819.75 | 97.25 | 1.70 | 5790.5 | 5829.75 | 5783.25 | 1356 |
| 1742594400 | 5722.5 | 0.25 | 0.00 | 5705 | 5727 | 5657 | 2683 |
| 1742508000 | 5722.25 | -14.25 | -0.25 | 5716.5 | 5812.5 | 5694.25 | 1698 |
| 1742421600 | 5736.5 | 61.5 | 1.08 | 5686 | 5775 | 5680.5 | 1182 |
| 1742335200 | 5675 | -60.75 | -1.06 | 5720 | 5720.25 | 5657.25 | 467 |
| 1742248800 | 5735.75 | 40 | 0.70 | 5675.75 | 5760.5 | 5675.75 | 187 |
| 1741989600 | 5695.75 | 114.25 | 2.05 | 5632.5 | 5704.5 | 5626 | 49 |
| 1741903200 | 5581.5 | -73.25 | -1.30 | 5642.25 | 5647 | 5576.5 | 27 |
| 1741816800 | 5654.75 | 17 | 0.30 | 5674.25 | 5718.75 | 5638 | 42 |
| 1741730400 | 5637.75 | -37.5 | -0.66 | 5691.5 | 5691.5 | 5598.5 | 146 |
| 1741644000 | 5675.25 | -167 | -2.86 | 5688 | 5692.75 | 5638 | 82 |
| 1741384800 | 5842.25 | 35.5 | 0.61 | 5818 | 5842.25 | 5749 | 26 |
| 1741298400 | 5806.75 | -101 | -1.71 | 5847.75 | 5851.75 | 5792 | 15 |
| 1741212000 | 5907.75 | -109.5 | -1.82 | 5825.75 | 5915 | 5825.75 | 45 |
| 1740780000 | 6017.25 | 78.5 | 1.32 | 5941.75 | 6017.25 | 5926.5 | 16 |
| 1740693600 | 5938.75 | -95.75 | -1.59 | 6057.25 | 6057.25 | 5937.5 | 23 |
| 1740607200 | 6034.5 | -0.5 | -0.01 | 6057.25 | 6057.25 | 6031.5 | 4 |
| 1740520800 | 6035 | -30.5 | -0.50 | 6018 | 6035 | 6018 | 2 |
| 1740434400 | 6065.5 | -27 | -0.44 | 6097.25 | 6106.75 | 6065.25 | 48 |
| 1740175200 | 6092.5 | -106.5 | -1.72 | 6091 | 6092.5 | 6088.5 | 9 |
| 1740088800 | 6199 | -29.75 | -0.48 | 6200 | 6200 | 6199 | 2 |
| 1740002400 | 6228.75 | 16 | 0.26 | 6202.5 | 6228.75 | 6202 | 25 |
| 1739916000 | 6212.75 | -1.75 | -0.03 | 6214.75 | 6220 | 6186.75 | 24 |
| 1739829600 | 6214.5 | 19.5 | 0.31 | 6210 | 6214.5 | 6210 | 16 |
| 1739570400 | 6195 | -2.25 | -0.04 | 6198.75 | 6198.75 | 6195 | 3 |
| 1739484000 | 6197.25 | 57.75 | 0.94 | 6168 | 6199.25 | 6162 | 14 |
| 1739397600 | 6139.5 | -16 | -0.26 | 6120 | 6139.5 | 6120 | 11 |
| 1739311200 | 6155.5 | 3 | 0.05 | 6142.5 | 6155.5 | 6142.5 | 4 |
| 1739224800 | 6152.5 | 39.5 | 0.65 | 6138.25 | 6152.75 | 6138.25 | 10 |
| 1738965600 | 6113 | -56.25 | -0.91 | 6128.25 | 6128.25 | 6108.25 | 35 |
| 1738879200 | 6169.25 | 16.5 | 0.27 | 6159.75 | 6169.25 | 6156 | 14 |
| 1738792800 | 6152.75 | 26 | 0.42 | 6097.75 | 6153 | 6097.75 | 14 |
| 1738706400 | 6126.75 | 42 | 0.69 | 6115.75 | 6128.25 | 6115.75 | 4 |
| 1738620000 | 6084.75 | -47 | -0.77 | 6088 | 6103.25 | 6084.75 | 4 |
| 1738360800 | 6131.75 | -34.5 | -0.56 | 6187 | 6200 | 6120 | 16 |
| 1738274400 | 6166.25 | 33 | 0.54 | 6147.25 | 6173 | 6147 | 17 |
| 1738188000 | 6133.25 | -28.5 | -0.46 | 6165.25 | 6165.25 | 6124.75 | 7 |
| 1738101600 | 6161.75 | 50 | 0.82 | 6108 | 6161.75 | 6108 | 4 |
| 1738015200 | 6111.75 | -86 | -1.39 | 6075.5 | 6111.75 | 6075.5 | 8 |
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
