Premium
S&P 500 - Dezembro 2024 (ISPZ24)
BMF
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1725055200 | 5704.25 | 0 | 0.00 | 5704.25 | 5704.25 | 5704.25 | 0 |
| 1724968800 | 5704.25 | 0 | 0.00 | 5704.25 | 5704.25 | 5704.25 | 0 |
| 1724882400 | 5704.25 | -13 | -0.23 | 5703.25 | 5704.25 | 5703.25 | 2 |
| 1724796000 | 5717.25 | 0 | 0.00 | 5717.25 | 5717.25 | 5717.25 | 0 |
| 1724709600 | 5717.25 | 0 | 0.00 | 5717.25 | 5717.25 | 5717.25 | 0 |
| 1724450400 | 5717.25 | 0 | 0.00 | 5717.25 | 5717.25 | 5717.25 | 0 |
| 1724364000 | 5717.25 | 270.5 | 4.97 | 5717.25 | 5717.25 | 5717.25 | 1 |
| 1724277600 | 5446.75 | 0 | 0.00 | 5446.75 | 5446.75 | 5446.75 | 0 |
| 1724191200 | 5446.75 | 0 | 0.00 | 5446.75 | 5446.75 | 5446.75 | 0 |
| 1724104800 | 5446.75 | 0 | 0.00 | 5446.75 | 5446.75 | 5446.75 | 0 |
| 1723845600 | 5446.75 | 0 | 0.00 | 5446.75 | 5446.75 | 5446.75 | 0 |
| 1723759200 | 5446.75 | 0 | 0.00 | 5446.75 | 5446.75 | 5446.75 | 0 |
| 1723672800 | 5446.75 | 0 | 0.00 | 5446.75 | 5446.75 | 5446.75 | 0 |
| 1723586400 | 5446.75 | 69.25 | 1.29 | 5446.75 | 5446.75 | 5446.75 | 1 |
| 1723500000 | 5377.5 | 0 | 0.00 | 5377.5 | 5377.5 | 5377.5 | 0 |
| 1723240800 | 5377.5 | 0 | 0.00 | 5377.5 | 5377.5 | 5377.5 | 0 |
| 1723154400 | 5377.5 | 0 | 0.00 | 5377.5 | 5377.5 | 5377.5 | 0 |
| 1723068000 | 5377.5 | 56.5 | 1.06 | 5377.5 | 5377.5 | 5377.5 | 4 |
| 1722981600 | 5321 | 57.5 | 1.09 | 5296.25 | 5352.25 | 5296.25 | 13 |
| 1722895200 | 5263.5 | -156.5 | -2.89 | 5197 | 5263.5 | 5195.25 | 12 |
| 1722636000 | 5420 | -217.75 | -3.86 | 5486.5 | 5486.5 | 5420 | 7 |
| 1722549600 | 5637.75 | 0 | 0.00 | 5637.75 | 5637.75 | 5637.75 | 0 |
| 1722463200 | 5637.75 | 69.25 | 1.24 | 5614.25 | 5637.75 | 5614.25 | 3 |
| 1722376800 | 5568.5 | 0 | 0.00 | 5568.5 | 5568.5 | 5568.5 | 0 |
| 1722290400 | 5568.5 | 19.25 | 0.35 | 5586 | 5586 | 5568.5 | 2 |
| 1722031200 | 5549.25 | -19.25 | -0.35 | 5567.5 | 5567.5 | 5549.25 | 2 |
| 1721944800 | 5568.5 | -18.25 | -0.33 | 5524.25 | 5568.5 | 5517.75 | 4 |
| 1721858400 | 5586.75 | -86.75 | -1.53 | 5593.75 | 5593.75 | 5586.75 | 2 |
| 1721772000 | 5673.5 | 50.5 | 0.90 | 5673.5 | 5673.5 | 5673.5 | 2 |
| 1721685600 | 5623 | 0 | 0.00 | 5623 | 5623 | 5623 | 0 |
| 1721426400 | 5623 | -86.75 | -1.52 | 5623 | 5623 | 5623 | 1 |
| 1721340000 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1721253600 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1721167200 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1721080800 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1720821600 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1720735200 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1720648800 | 5709.75 | 0 | 0.00 | 5709.75 | 5709.75 | 5709.75 | 0 |
| 1720562400 | 5709.75 | 115.75 | 2.07 | 5709.75 | 5709.75 | 5709.75 | 1 |
| 1720476000 | 5594 | 0 | 0.00 | 5594 | 5594 | 5594 | 0 |
| 1720216800 | 5594 | 0 | 0.00 | 5594 | 5594 | 5594 | 0 |
| 1720130400 | 5594 | 0 | 0.00 | 5594 | 5594 | 5594 | 0 |
| 1720044000 | 5594 | 0 | 0.00 | 5594 | 5594 | 5594 | 0 |
| 1719957600 | 5594 | -4 | -0.07 | 5592.5 | 5594.75 | 5592.25 | 11 |
| 1719871200 | 5598 | -3.25 | -0.06 | 5596.5 | 5598 | 5596.5 | 9 |
| 1719612000 | 5601.25 | -14.75 | -0.26 | 5598 | 5601.25 | 5598 | 15 |
| 1719525600 | 5616 | -1 | -0.02 | 5615.25 | 5616 | 5605.25 | 19 |
| 1719439200 | 5617 | 11 | 0.20 | 5613 | 5617 | 5613 | 3 |
| 1719352800 | 5606 | 21.25 | 0.38 | 5605 | 5606 | 5603 | 7 |
| 1719266400 | 5584.75 | -32.25 | -0.57 | 5619.75 | 5619.75 | 5584.75 | 36 |
| 1719007200 | 5617 | -3 | -0.05 | 5611 | 5617 | 5611 | 2 |
| 1718920800 | 5620 | -20 | -0.35 | 5616 | 5625 | 5616 | 8 |
| 1718834400 | 5640 | 5 | 0.09 | 5637 | 5640 | 5635 | 5 |
| 1718748000 | 5635 | 12 | 0.21 | 5629 | 5635 | 5629 | 6 |
| 1718661600 | 5623 | 41 | 0.73 | 5634 | 5634 | 5617.5 | 6 |
| 1718402400 | 5582 | -2.75 | -0.05 | 5576.75 | 5582 | 5570 | 8 |
| 1718316000 | 5584.75 | -0.25 | -0.00 | 5575 | 5593 | 5575 | 7 |
| 1718229600 | 5585 | 56 | 1.01 | 5582 | 5585 | 5582 | 3 |
| 1718143200 | 5529 | 14 | 0.25 | 5519.5 | 5529 | 5519.5 | 4 |
| 1718056800 | 5515 | 15 | 0.27 | 5507.5 | 5515 | 5503.5 | 8 |
| 1717797600 | 5500 | -10 | -0.18 | 5507.75 | 5507.75 | 5494.25 | 10 |
| 1717711200 | 5510 | -5 | -0.09 | 5498 | 5510 | 5498 | 6 |
| 1717624800 | 5515 | 65 | 1.19 | 5496 | 5515 | 5496 | 6 |
| 1717538400 | 5450 | 2.25 | 0.04 | 5448.25 | 5450 | 5440 | 6 |
| 1717452000 | 5447.75 | -2.25 | -0.04 | 5425 | 5447.75 | 5425 | 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
