Premium
BNP Paribas Easy S&P 500 UCITS ETF USD (ESDD)
EU
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 22.1668 | 0.02 | 0.09 | 22.0828 | 22.1668 | 22.0828 | 9789 |
| 1739208600 | 22.1465 | 0.02 | 0.07 | 22.1048 | 22.1496 | 22.0811 | 10705 |
| 1738949400 | 22.1304 | -0.05 | -0.22 | 22.222 | 22.2915 | 22.0558 | 23047 |
| 1738863000 | 22.1781 | 0.19 | 0.85 | 22.1681 | 22.215 | 22.1605 | 13744 |
| 1738776600 | 21.9913 | -0.06 | -0.27 | 21.9604 | 21.9913 | 21.9139 | 4845 |
| 1738690200 | 22.0506 | 0.1 | 0.46 | 21.8809 | 22.0506 | 21.8533 | 18782 |
| 1738603800 | 21.9493 | -0.38 | -1.69 | 21.699 | 21.9493 | 21.695 | 11114 |
| 1738344600 | 22.3256 | 0.24 | 1.09 | 22.2669 | 22.342 | 22.2549 | 21544 |
| 1738258200 | 22.0848 | -0.01 | -0.05 | 22.1507 | 22.1934 | 22.0781 | 28308 |
| 1738171800 | 22.095 | 0.03 | 0.14 | 22.203 | 22.203 | 22.095 | 6261 |
| 1738085400 | 22.0639 | 0.09 | 0.41 | 22.0115 | 22.0708 | 21.982 | 8238 |
| 1737999000 | 21.974 | -0.38 | -1.70 | 21.9399 | 21.974 | 21.6753 | 10225 |
| 1737739800 | 22.3549 | 0.15 | 0.67 | 22.3373 | 22.3549 | 22.3285 | 6708 |
| 1737653400 | 22.2052 | -0.06 | -0.26 | 22.2059 | 22.2176 | 22.18 | 3414 |
| 1737567000 | 22.2633 | 0.23 | 1.06 | 22.1626 | 22.2633 | 22.1626 | 3323 |
| 1737480600 | 22.029 | 0.02 | 0.10 | 21.9482 | 22.029 | 21.9482 | 10554 |
| 1737394200 | 22.0068 | 0.04 | 0.20 | 21.9369 | 22.0503 | 21.8707 | 22017 |
| 1737135000 | 21.9632 | 0.24 | 1.10 | 21.7431 | 21.9632 | 21.7355 | 100374 |
| 1737048600 | 21.7238 | 0.02 | 0.11 | 21.8368 | 21.8368 | 21.7023 | 3556 |
| 1736962200 | 21.6998 | 0.37 | 1.74 | 21.3577 | 21.6998 | 21.3577 | 3073 |
| 1736875800 | 21.3284 | 0.17 | 0.80 | 21.4114 | 21.4366 | 21.3284 | 16163 |
| 1736789400 | 21.1589 | -0.1 | -0.48 | 21.2102 | 21.2128 | 21.0734 | 45061 |
| 1736530200 | 21.2599 | -0.34 | -1.58 | 21.5682 | 21.586 | 21.25 | 17088 |
| 1736443800 | 21.601 | 0.01 | 0.06 | 21.5255 | 21.8584 | 21.4914 | 3221 |
| 1736357400 | 21.5876 | -0.12 | -0.55 | 21.6175 | 21.662 | 21.5 | 14338 |
| 1736271000 | 21.708 | -0.24 | -1.10 | 21.8267 | 21.8872 | 21.708 | 11390 |
| 1736184600 | 21.9486 | 0.32 | 1.50 | 21.7415 | 21.9486 | 21.7415 | 36906 |
| 1735925400 | 21.625 | 0.11 | 0.53 | 21.5177 | 21.625 | 21.4857 | 5747 |
| 1735839000 | 21.5113 | -0.13 | -0.59 | 21.6553 | 21.6982 | 21.4877 | 1612 |
| 1735666200 | 21.6387 | 0.07 | 0.33 | 21.5809 | 21.6685 | 21.5809 | 303 |
| 1735579800 | 21.5672 | -0.22 | -0.99 | 21.7704 | 21.7858 | 21.5672 | 664 |
| 1735320600 | 21.7839 | -0.06 | -0.25 | 21.9875 | 22.019 | 21.7839 | 5924 |
| 1735061400 | 21.8394 | 0.16 | 0.73 | 21.8279 | 21.859 | 21.8255 | 3350 |
| 1734975000 | 21.682 | -0.04 | -0.21 | 21.7701 | 21.7765 | 21.5569 | 7978 |
| 1734715800 | 21.7267 | 0.11 | 0.53 | 21.3934 | 21.7267 | 21.2588 | 9524 |
| 1734629400 | 21.6127 | -0.52 | -2.34 | 21.5303 | 21.67 | 21.5 | 55242 |
| 1734543000 | 22.1301 | 0.03 | 0.13 | 22.1406 | 22.1604 | 22.1054 | 31967 |
| 1734456600 | 22.1019 | -0.08 | -0.37 | 22.1354 | 22.1402 | 22.0656 | 90294 |
| 1734370200 | 22.1849 | 0.09 | 0.39 | 22.1138 | 22.1971 | 22.1138 | 79481 |
| 1734111000 | 22.0983 | -0.11 | -0.49 | 22.1578 | 22.2066 | 22.0983 | 15384 |
| 1734024600 | 22.2072 | 0.01 | 0.04 | 22.2091 | 22.2103 | 22.1597 | 14423 |
| 1733938200 | 22.1987 | 0.09 | 0.39 | 22.0698 | 22.2009 | 22.0579 | 4197 |
| 1733851800 | 22.1121 | -0.04 | -0.18 | 22.1157 | 22.1466 | 22.0954 | 10407 |
| 1733765400 | 22.153 | -0.08 | -0.34 | 22.259 | 22.259 | 22.1377 | 10435 |
| 1733506200 | 22.2294 | 0 | 0.02 | 22.1931 | 22.2706 | 22.18 | 9694 |
| 1733419800 | 22.2253 | 0.04 | 0.20 | 22.2273 | 22.2622 | 22.2 | 11052 |
| 1733333400 | 22.1813 | 0.11 | 0.51 | 22.1308 | 22.1854 | 22.1308 | 13788 |
| 1733247000 | 22.0682 | -0 | -0.01 | 22.0981 | 22.1 | 22.0552 | 13331 |
| 1733160600 | 22.0699 | 0.03 | 0.16 | 21.9972 | 22.0718 | 21.9972 | 6555 |
| 1732901400 | 22.0355 | 0.09 | 0.41 | 21.9742 | 22.0355 | 21.95 | 8406 |
| 1732815000 | 21.946 | 0.04 | 0.19 | 21.9316 | 21.946 | 21.9298 | 1113 |
| 1732728600 | 21.9048 | -0.02 | -0.11 | 21.9729 | 21.9884 | 21.8878 | 32435 |
| 1732642200 | 21.9293 | 0.05 | 0.21 | 21.8317 | 21.9293 | 21.8317 | 6454 |
| 1732555800 | 21.8827 | 0.14 | 0.65 | 21.8905 | 21.9072 | 21.8676 | 136543 |
| 1732296600 | 21.7405 | 0.08 | 0.39 | 21.7209 | 21.7925 | 21.6171 | 20505 |
| 1732210200 | 21.6568 | 0.2 | 0.94 | 21.5756 | 21.6645 | 21.5069 | 4043 |
| 1732123800 | 21.4545 | -0.08 | -0.38 | 21.6326 | 21.657 | 21.4215 | 25512 |
| 1732037400 | 21.5371 | -0.01 | -0.02 | 21.5629 | 21.5629 | 21.3953 | 26264 |
| 1731951000 | 21.5421 | 0.08 | 0.38 | 21.7317 | 21.7317 | 21.4 | 14099 |
| 1731691800 | 21.4605 | -0.36 | -1.63 | 21.5894 | 21.608 | 21.4605 | 4582 |
| 1731605400 | 21.8166 | -0.03 | -0.12 | 21.8548 | 21.8972 | 21.7946 | 10499 |
| 1731519000 | 21.8421 | 0 | 0.00 | 21.8421 | 21.8421 | 21.8421 | 0 |
| 1731432600 | 21.8421 | -0.08 | -0.35 | 21.8847 | 21.9084 | 21.8421 | 35764 |
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
