Premium
Amundi PEA S&P 500 ESG UCITS ETF Acc (PE500)
EU
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 47.536 | 0.48 | 1.03 | 47.101 | 47.591 | 47.03 | 33483 |
| 1737048600 | 47.053 | 0.03 | 0.06 | 47.391 | 47.412 | 47.03 | 68603 |
| 1736962200 | 47.023 | 0.76 | 1.64 | 46.224 | 47.1 | 46.2 | 41574 |
| 1736875800 | 46.264 | -0.05 | -0.12 | 46.681 | 46.777 | 46.181 | 47829 |
| 1736789400 | 46.318 | -0.11 | -0.23 | 46.37 | 46.472 | 46.104 | 69788 |
| 1736530200 | 46.424 | -0.56 | -1.19 | 46.869 | 46.958 | 46.31 | 44498 |
| 1736443800 | 46.983 | 0.09 | 0.19 | 46.776 | 46.983 | 46.73 | 57798 |
| 1736357400 | 46.894 | 0.04 | 0.09 | 46.823 | 46.989 | 46.68 | 65911 |
| 1736271000 | 46.854 | -0.5 | -1.06 | 46.875 | 47.216 | 46.797 | 73975 |
| 1736184600 | 47.355 | 0.34 | 0.73 | 47.099 | 47.398 | 46.89 | 68320 |
| 1735925400 | 47.01 | 0.02 | 0.04 | 46.744 | 47.01 | 46.6 | 65937 |
| 1735839000 | 46.989 | 0.35 | 0.75 | 46.728 | 47.076 | 46.635 | 108173 |
| 1735666200 | 46.637 | 0.04 | 0.08 | 46.418 | 46.698 | 46.39 | 13202 |
| 1735579800 | 46.602 | -0.26 | -0.54 | 46.723 | 46.84 | 46.244 | 68762 |
| 1735320600 | 46.857 | -0.16 | -0.35 | 47.305 | 47.34 | 46.7 | 34125 |
| 1735061400 | 47.021 | 0.37 | 0.79 | 47.108 | 47.174 | 47.008 | 9769 |
| 1734975000 | 46.651 | -0.1 | -0.21 | 46.855 | 46.892 | 46.58 | 83056 |
| 1734715800 | 46.75 | 0.13 | 0.27 | 46.14 | 46.75 | 45.682 | 267534 |
| 1734629400 | 46.625 | -0.83 | -1.74 | 46.4 | 46.681 | 46.254 | 65224 |
| 1734543000 | 47.452 | 0.39 | 0.83 | 47.158 | 47.452 | 47.06 | 28336 |
| 1734456600 | 47.06 | -0.11 | -0.22 | 47.035 | 47.108 | 46.91 | 45676 |
| 1734370200 | 47.166 | -0.01 | -0.02 | 47.07 | 47.433 | 47.011 | 36200 |
| 1734111000 | 47.174 | -0.33 | -0.70 | 47.478 | 47.495 | 47.044 | 270214 |
| 1734024600 | 47.506 | -0.07 | -0.14 | 47.458 | 47.669 | 47.34 | 60721 |
| 1733938200 | 47.574 | 0.26 | 0.55 | 47.275 | 47.588 | 47.211 | 58263 |
| 1733851800 | 47.316 | 0.29 | 0.62 | 47.072 | 47.401 | 47.039 | 151048 |
| 1733765400 | 47.026 | -0.19 | -0.41 | 47.253 | 47.274 | 46.89 | 76225 |
| 1733506200 | 47.218 | -0.1 | -0.20 | 47.161 | 47.466 | 47.05 | 32992 |
| 1733419800 | 47.314 | -0.05 | -0.10 | 47.406 | 47.511 | 47.21 | 59606 |
| 1733333400 | 47.361 | 0.12 | 0.26 | 47.366 | 47.586 | 47.21 | 140651 |
| 1733247000 | 47.237 | -0.14 | -0.30 | 47.333 | 47.35 | 47.149 | 100204 |
| 1733160600 | 47.379 | 0.39 | 0.83 | 47.142 | 47.457 | 47 | 100814 |
| 1732901400 | 46.99 | 0.15 | 0.31 | 46.747 | 46.99 | 46.716 | 38411 |
| 1732815000 | 46.845 | -0.25 | -0.52 | 46.879 | 46.894 | 46.736 | 35222 |
| 1732728600 | 47.09 | 0 | 0.00 | 47.09 | 47.09 | 47.09 | 0 |
| 1732642200 | 47.09 | 0.13 | 0.27 | 46.936 | 47.121 | 46.775 | 33448 |
| 1732555800 | 46.965 | -0.1 | -0.20 | 47.153 | 47.183 | 46.79 | 42829 |
| 1732296600 | 47.061 | 0.52 | 1.12 | 46.643 | 47.2 | 46.625 | 39290 |
| 1732210200 | 46.54 | 0.58 | 1.26 | 46.092 | 46.557 | 45.921 | 38556 |
| 1732123800 | 45.959 | 0.08 | 0.18 | 46.124 | 46.222 | 45.797 | 59345 |
| 1732037400 | 45.877 | -0.06 | -0.13 | 45.91 | 45.988 | 45.376 | 79712 |
| 1731951000 | 45.938 | 0.12 | 0.25 | 45.811 | 45.938 | 45.642 | 48269 |
| 1731691800 | 45.822 | -0.61 | -1.31 | 46.046 | 46.215 | 45.777 | 72260 |
| 1731605400 | 46.429 | -0.1 | -0.22 | 46.542 | 46.819 | 46.349 | 84061 |
| 1731519000 | 46.53 | 0.18 | 0.38 | 46.233 | 46.53 | 46.04 | 365324 |
| 1731432600 | 46.355 | 0.04 | 0.10 | 46.313 | 46.468 | 46.25 | 99160 |
| 1731346200 | 46.31 | 0.43 | 0.93 | 46.137 | 46.45 | 46.114 | 60075 |
| 1731087000 | 45.882 | 0.56 | 1.24 | 45.571 | 45.882 | 45.332 | 42251 |
| 1731000600 | 45.32 | 0.19 | 0.41 | 45.263 | 45.36 | 45.093 | 37908 |
| 1730914200 | 45.133 | 1.78 | 4.10 | 45.011 | 45.534 | 44.941 | 125870 |
| 1730827800 | 43.356 | 0.26 | 0.60 | 43.137 | 43.391 | 43.041 | 24332 |
| 1730741400 | 43.098 | -0.45 | -1.04 | 43.238 | 43.265 | 42.97 | 36754 |
| 1730482200 | 43.549 | 0.16 | 0.36 | 43.194 | 43.588 | 42.83 | 36980 |
| 1730395800 | 43.393 | -0.89 | -2.00 | 43.754 | 43.809 | 43.303 | 28976 |
| 1730309400 | 44.278 | -0.22 | -0.49 | 44.5 | 44.516 | 44.15 | 32022 |
| 1730223000 | 44.496 | 0.04 | 0.09 | 44.468 | 44.536 | 44.36 | 28827 |
| 1730136600 | 44.455 | -0.07 | -0.15 | 44.576 | 44.601 | 44.407 | 15041 |
| 1729873800 | 44.522 | 0.22 | 0.49 | 44.3 | 44.599 | 44.215 | 19187 |
| 1729787400 | 44.303 | -0.04 | -0.08 | 44.464 | 44.564 | 44.277 | 31291 |
| 1729701000 | 44.339 | -0.1 | -0.23 | 44.622 | 44.673 | 44.336 | 28941 |
| 1729614600 | 44.442 | 0.11 | 0.24 | 44.417 | 44.511 | 44.261 | 33041 |
| 1729528200 | 44.334 | 0 | 0.00 | 44.334 | 44.334 | 44.334 | 0 |
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
