Premium
Spdr Msci Europe Industrials Ucits Etf (STQ)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 336.3 | 1.95 | 0.58 | 334.6 | 336.3 | 334.3 | 129 |
| 1737135000 | 334.35 | 6.1 | 1.86 | 331.1 | 334.35 | 331.1 | 159 |
| 1737048600 | 328.25 | 1.6 | 0.49 | 328.25 | 328.25 | 328.25 | 0 |
| 1736962200 | 326.64999 | 3.95 | 1.22 | 323.75 | 326.64999 | 323.75 | 49 |
| 1736875800 | 322.7 | 0.75 | 0.23 | 324.75 | 324.75 | 322.7 | 4 |
| 1736789400 | 321.95 | -5.7 | -1.74 | 322.95 | 322.95 | 321.95 | 84 |
| 1736530200 | 327.64999 | 2.45 | 0.75 | 327.85 | 327.85 | 327.5 | 14 |
| 1736443800 | 325.2 | -1.65 | -0.50 | 325.2 | 325.2 | 325.2 | 20 |
| 1736357400 | 326.85 | -0.5 | -0.15 | 326.8 | 328.6 | 325.1 | 303 |
| 1736271000 | 327.35 | 2.7 | 0.83 | 327.35 | 327.35 | 327.35 | 0 |
| 1736184600 | 324.64999 | 3 | 0.93 | 323.05 | 324.64999 | 323.05 | 94 |
| 1735925400 | 321.64999 | -2.65 | -0.82 | 323.7 | 323.7 | 321.64999 | 591 |
| 1735839000 | 324.3 | 4.2 | 1.31 | 322.8 | 324.3 | 322.8 | 474 |
| 1735666200 | 320.1 | 1.65 | 0.52 | 320.1 | 320.1 | 320.1 | 0 |
| 1735579800 | 318.45 | -2.75 | -0.86 | 320.35 | 320.35 | 318.3 | 349 |
| 1735320600 | 321.2 | 0.55 | 0.17 | 319.64999 | 321.55 | 319.64999 | 208 |
| 1735061400 | 320.64999 | 0.9 | 0.28 | 321.3 | 321.3 | 320.64999 | 31 |
| 1734975000 | 319.75 | -1.35 | -0.42 | 319.95 | 320 | 319.75 | 100 |
| 1734715800 | 321.1 | -1.3 | -0.40 | 318.45 | 321.1 | 317.25 | 133 |
| 1734629400 | 322.39999 | -5.45 | -1.66 | 322.5 | 322.5 | 322.39999 | 14 |
| 1734543000 | 327.85 | 0.75 | 0.23 | 326.95 | 329.05 | 326.95 | 113845 |
| 1734456600 | 327.1 | -0.85 | -0.26 | 327.1 | 327.1 | 327.1 | 0 |
| 1734370200 | 327.95 | 0.15 | 0.05 | 328.05 | 328.2 | 326.55 | 6863 |
| 1734111000 | 327.8 | -2.35 | -0.71 | 330.14999 | 330.3 | 327.8 | 236 |
| 1734024600 | 330.14999 | 0.85 | 0.26 | 332.14999 | 332.14999 | 330.14999 | 238 |
| 1733938200 | 329.3 | 0.35 | 0.11 | 328.64999 | 329.39999 | 328.64999 | 88 |
| 1733851800 | 328.95 | -3.9 | -1.17 | 331.95 | 331.95 | 328.8 | 3070 |
| 1733765400 | 332.85 | -1.1 | -0.33 | 336.05 | 336.05 | 332.85 | 7 |
| 1733506200 | 333.95 | -0.4 | -0.12 | 334.1 | 334.5 | 333.95 | 356 |
| 1733419800 | 334.35 | 0 | 0.00 | 334.45 | 334.45 | 333.89999 | 97 |
| 1733333400 | 334.35 | 3.05 | 0.92 | 333.2 | 334.64999 | 333.1 | 1733 |
| 1733247000 | 331.3 | 2.1 | 0.64 | 330.39999 | 331.45 | 330.39999 | 1217 |
| 1733160600 | 329.2 | 3.35 | 1.03 | 324.89999 | 329.2 | 324.89999 | 140 |
| 1732901400 | 325.85 | 1.7 | 0.52 | 323.7 | 326 | 323.7 | 428 |
| 1732815000 | 324.14999 | 4.35 | 1.36 | 322.55 | 324.95 | 322.55 | 154788 |
| 1732728600 | 319.8 | -1.75 | -0.54 | 319.8 | 319.8 | 319.8 | 0 |
| 1732642200 | 321.55 | -2.25 | -0.69 | 321 | 321.55 | 321 | 42 |
| 1732555800 | 323.8 | 0.6 | 0.19 | 325.55 | 325.55 | 323.8 | 3 |
| 1732296600 | 323.2 | 3.45 | 1.08 | 320.8 | 323.2 | 320.8 | 46 |
| 1732210200 | 319.75 | -0.6 | -0.19 | 317.89999 | 319.75 | 317.89999 | 205 |
| 1732123800 | 320.35 | 4.5 | 1.42 | 320.35 | 320.35 | 320.35 | 0 |
| 1732037400 | 315.85 | -4 | -1.25 | 320.64999 | 320.64999 | 315.85 | 121 |
| 1731951000 | 319.85 | -1.05 | -0.33 | 321.14999 | 321.14999 | 319.75 | 22 |
| 1731691800 | 320.89999 | -2.1 | -0.65 | 321.55 | 322.89999 | 320.89999 | 315 |
| 1731605400 | 323 | 1.45 | 0.45 | 322.55 | 323.89999 | 322.55 | 189 |
| 1731519000 | 321.55 | 0 | 0.00 | 321.55 | 321.55 | 321.55 | 0 |
| 1731432600 | 321.55 | -6.5 | -1.98 | 327 | 327.2 | 321.55 | 77 |
| 1731346200 | 328.05 | 3.95 | 1.22 | 328.05 | 328.05 | 328.05 | 0 |
| 1731087000 | 324.1 | 0.3 | 0.09 | 327.1 | 327.1 | 323.8 | 412 |
| 1731000600 | 323.8 | 1.65 | 0.51 | 322.1 | 323.8 | 322.1 | 22 |
| 1730914200 | 322.14999 | 3.7 | 1.16 | 326.35 | 329.25 | 321.39999 | 109325 |
| 1730827800 | 318.45 | -0.55 | -0.17 | 318.45 | 318.45 | 318.45 | 0 |
| 1730741400 | 319 | 0.85 | 0.27 | 320.7 | 320.75 | 319 | 344 |
| 1730482200 | 318.14999 | 1.7 | 0.54 | 318.14999 | 318.14999 | 318.14999 | 0 |
| 1730395800 | 316.45 | -3.85 | -1.20 | 318.55 | 319 | 316.45 | 182 |
| 1730309400 | 320.3 | -3.05 | -0.94 | 322.6 | 322.6 | 320.3 | 35 |
| 1730223000 | 323.35 | -0.9 | -0.28 | 326.85 | 326.85 | 323.35 | 279 |
| 1730136600 | 324.25 | 1.45 | 0.45 | 324.25 | 324.25 | 324.25 | 0 |
| 1729873800 | 322.8 | -0.15 | -0.05 | 322.3 | 322.8 | 322 | 89 |
| 1729787400 | 322.95 | -1.15 | -0.35 | 322.55 | 322.95 | 322.55 | 1 |
| 1729701000 | 324.1 | -0.55 | -0.17 | 323.85 | 324.1 | 322.45 | 556 |
| 1729614600 | 324.64999 | -3 | -0.92 | 325.5 | 325.5 | 324.64999 | 305 |
| 1729528200 | 327.64999 | 0.2 | 0.06 | 327.64999 | 327.64999 | 327.64999 | 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
