Premium
Amundi PEA S&P 500 UCITS ETF EUR Hedged Acc (PSPH)
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 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 21.592 | -0.01 | -0.04 | 21.65 | 21.706 | 21.537 | 25873 |
| 1738171800 | 21.6 | 0.04 | 0.17 | 21.689 | 21.704 | 21.586 | 26036 |
| 1738085400 | 21.564 | 0.18 | 0.82 | 21.505 | 21.611 | 21.449 | 18502 |
| 1737999000 | 21.388 | -0.46 | -2.10 | 21.443 | 21.483 | 21.166 | 41385 |
| 1737739800 | 21.847 | 0.07 | 0.32 | 21.836 | 21.882 | 21.81 | 20918 |
| 1737653400 | 21.777 | 0.24 | 1.11 | 21.703 | 21.871 | 21.664 | 16172 |
| 1737567000 | 21.537 | 0 | 0.00 | 21.537 | 21.537 | 21.537 | 0 |
| 1737480600 | 21.537 | 0.02 | 0.10 | 21.463 | 21.548 | 21.45 | 19321 |
| 1737394200 | 21.515 | 0.05 | 0.25 | 21.448 | 21.58 | 21.393 | 43463 |
| 1737135000 | 21.461 | 0.2 | 0.93 | 21.26 | 21.476 | 21.226 | 35578 |
| 1737048600 | 21.264 | 0.11 | 0.50 | 21.356 | 21.356 | 21.231 | 26195 |
| 1736962200 | 21.159 | 0.32 | 1.53 | 20.88 | 21.258 | 20.875 | 140505 |
| 1736875800 | 20.84 | 0.14 | 0.69 | 20.924 | 20.99 | 20.827 | 53497 |
| 1736789400 | 20.697 | -0.09 | -0.44 | 20.737 | 20.752 | 20.615 | 35162 |
| 1736530200 | 20.788 | -0.34 | -1.60 | 21.094 | 21.138 | 20.788 | 21193 |
| 1736443800 | 21.126 | 0.01 | 0.02 | 21.048 | 21.2 | 21.048 | 16450 |
| 1736357400 | 21.121 | -0.12 | -0.57 | 21.148 | 21.196 | 21.02 | 28187 |
| 1736271000 | 21.243 | -0.27 | -1.26 | 21.351 | 21.427 | 21.176 | 23633 |
| 1736184600 | 21.513 | 0.34 | 1.59 | 21.275 | 21.513 | 21.265 | 37258 |
| 1735925400 | 21.176 | 0.1 | 0.47 | 21.049 | 21.176 | 21.005 | 38188 |
| 1735839000 | 21.077 | -0.1 | -0.45 | 21.149 | 21.251 | 21.019 | 38263 |
| 1735666200 | 21.173 | 0.06 | 0.31 | 21.115 | 21.218 | 21.106 | 3027 |
| 1735579800 | 21.108 | -0.2 | -0.93 | 21.296 | 21.325 | 20.993 | 15456 |
| 1735320600 | 21.306 | -0.09 | -0.43 | 21.524 | 21.55 | 21.282 | 6672 |
| 1735061400 | 21.397 | 0.18 | 0.87 | 21.365 | 21.44 | 21.335 | 5086 |
| 1734975000 | 21.213 | -0.05 | -0.25 | 21.316 | 21.321 | 21.148 | 20602 |
| 1734715800 | 21.266 | 0.14 | 0.68 | 20.936 | 21.266 | 20.735 | 56295 |
| 1734629400 | 21.122 | -0.54 | -2.48 | 21.058 | 21.24 | 21.026 | 44711 |
| 1734543000 | 21.66 | 0.03 | 0.12 | 21.68 | 21.709 | 21.611 | 22128 |
| 1734456600 | 21.633 | -0.1 | -0.46 | 21.673 | 21.688 | 21.6 | 26818 |
| 1734370200 | 21.732 | 0.08 | 0.38 | 21.654 | 21.736 | 21.64 | 11169 |
| 1734111000 | 21.649 | -0.1 | -0.44 | 21.7 | 21.746 | 21.6 | 47179 |
| 1734024600 | 21.745 | -0.01 | -0.06 | 21.745 | 21.746 | 21.686 | 53113 |
| 1733938200 | 21.759 | 0.1 | 0.45 | 21.617 | 21.759 | 21.6 | 48516 |
| 1733851800 | 21.661 | -0.04 | -0.18 | 21.657 | 21.692 | 21.632 | 11596 |
| 1733765400 | 21.699 | -0.09 | -0.39 | 21.792 | 21.796 | 21.655 | 12629 |
| 1733506200 | 21.784 | 0.02 | 0.09 | 21.732 | 21.824 | 21.7 | 36676 |
| 1733419800 | 21.764 | 0.04 | 0.17 | 21.756 | 21.791 | 21.736 | 51333 |
| 1733333400 | 21.727 | 0.13 | 0.59 | 21.678 | 21.733 | 21.664 | 18531 |
| 1733247000 | 21.6 | -0.02 | -0.07 | 21.648 | 21.654 | 21.59 | 39623 |
| 1733160600 | 21.615 | 0.03 | 0.13 | 21.556 | 21.628 | 21.541 | 40500 |
| 1732901400 | 21.586 | 0.09 | 0.40 | 21.509 | 21.586 | 21.473 | 10746 |
| 1732815000 | 21.499 | 0.03 | 0.14 | 21.478 | 21.527 | 21.473 | 6467 |
| 1732728600 | 21.47 | 0 | 0.00 | 21.47 | 21.47 | 21.47 | 0 |
| 1732642200 | 21.47 | 0.05 | 0.21 | 21.396 | 21.47 | 21.384 | 6757 |
| 1732555800 | 21.424 | 0.13 | 0.60 | 21.442 | 21.495 | 21.417 | 14062 |
| 1732296600 | 21.297 | 0.11 | 0.52 | 21.273 | 21.343 | 21.159 | 16180 |
| 1732210200 | 21.187 | 0.19 | 0.90 | 21.133 | 21.281 | 21.027 | 38913 |
| 1732123800 | 20.997 | -0.11 | -0.50 | 21.203 | 21.217 | 20.96 | 40857 |
| 1732037400 | 21.102 | 0.01 | 0.06 | 21.117 | 21.117 | 20.861 | 26507 |
| 1731951000 | 21.09 | 0.06 | 0.29 | 21.02 | 21.09 | 20.959 | 16242 |
| 1731691800 | 21.029 | -0.36 | -1.70 | 21.168 | 21.182 | 21 | 75506 |
| 1731605400 | 21.392 | -0.06 | -0.27 | 21.425 | 21.46 | 21.372 | 56610 |
| 1731519000 | 21.45 | 0.04 | 0.18 | 21.353 | 21.498 | 21.328 | 60649 |
| 1731432600 | 21.411 | -0.09 | -0.40 | 21.467 | 21.499 | 21.399 | 13466 |
| 1731346200 | 21.496 | 0.05 | 0.25 | 21.516 | 21.555 | 21.473 | 24188 |
| 1731087000 | 21.443 | 0.1 | 0.46 | 21.391 | 21.452 | 21.329 | 26347 |
| 1731000600 | 21.345 | 0.23 | 1.09 | 21.221 | 21.345 | 21.221 | 17730 |
| 1730914200 | 21.114 | 0.38 | 1.81 | 21.07 | 21.18 | 21 | 286085 |
| 1730827800 | 20.739 | 0.27 | 1.33 | 20.467 | 20.739 | 20.439 | 28760 |
| 1730741400 | 20.466 | -0.13 | -0.65 | 20.506 | 20.552 | 20.45 | 35731 |
| 1730482200 | 20.6 | 0.08 | 0.37 | 20.473 | 20.633 | 20.453 | 26400 |
| 1730395800 | 20.524 | -0.39 | -1.86 | 20.653 | 20.776 | 20.467 | 46182 |
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
