Premium
Amundi S&P 500 II UCITS ETF EUR Dist (SP5)
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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 57.93 | -0.79 | -1.34 | 57.869 | 58.151 | 57.595 | 65303 |
| 1740677400 | 58.719 | 0.19 | 0.32 | 58.518 | 58.831 | 58.268 | 49301 |
| 1740591000 | 58.534 | 0.77 | 1.34 | 58.336 | 58.675 | 58.285 | 12101 |
| 1740504600 | 57.762 | -1.11 | -1.89 | 58.555 | 58.587 | 57.702 | 32691 |
| 1740418200 | 58.875 | -0.78 | -1.31 | 58.989 | 59.201 | 58.594 | 21727 |
| 1740159000 | 59.657 | 0.03 | 0.05 | 59.685 | 59.989 | 59.529 | 64766 |
| 1740072600 | 59.628 | -0.7 | -1.16 | 60.166 | 60.239 | 59.579 | 26142 |
| 1739986200 | 60.329 | 0.42 | 0.70 | 60.119 | 60.344 | 60.013 | 26049 |
| 1739899800 | 59.912 | 0.03 | 0.04 | 60.042 | 60.196 | 59.869 | 16985 |
| 1739813400 | 59.886 | 0.25 | 0.41 | 59.831 | 59.937 | 59.814 | 23606 |
| 1739554200 | 59.641 | -0.12 | -0.20 | 59.916 | 59.917 | 59.61 | 18286 |
| 1739467800 | 59.758 | 0.18 | 0.30 | 59.538 | 59.794 | 59.381 | 22999 |
| 1739381400 | 59.581 | -0.43 | -0.72 | 59.902 | 59.914 | 59.456 | 30981 |
| 1739295000 | 60.015 | -0.19 | -0.31 | 60.063 | 60.121 | 59.899 | 28327 |
| 1739208600 | 60.2 | 0.27 | 0.46 | 60.008 | 60.238 | 59.93 | 34948 |
| 1738949400 | 59.926 | -0.05 | -0.08 | 59.902 | 60.113 | 59.77 | 41843 |
| 1738863000 | 59.973 | 0.69 | 1.16 | 59.874 | 60.078 | 59.874 | 26848 |
| 1738776600 | 59.287 | -0.29 | -0.49 | 59.126 | 59.287 | 58.952 | 28939 |
| 1738690200 | 59.579 | -0.06 | -0.11 | 59.451 | 59.579 | 59.17 | 28142 |
| 1738603800 | 59.642 | -0.5 | -0.82 | 59.479 | 59.642 | 59.152 | 42725 |
| 1738344600 | 60.138 | 0.76 | 1.28 | 59.933 | 60.347 | 59.933 | 62869 |
| 1738258200 | 59.377 | -0.05 | -0.08 | 59.574 | 59.714 | 59.19 | 25603 |
| 1738171800 | 59.423 | 0.17 | 0.29 | 59.686 | 59.793 | 59.398 | 28740 |
| 1738085400 | 59.254 | 0.89 | 1.52 | 59.1 | 59.406 | 58.833 | 29211 |
| 1737999000 | 58.366 | -1.22 | -2.04 | 58.74 | 58.746 | 57.79 | 129421 |
| 1737739800 | 59.583 | -0.37 | -0.61 | 59.813 | 59.84 | 59.5 | 35217 |
| 1737653400 | 59.951 | 0.05 | 0.08 | 59.84 | 60 | 59.696 | 37019 |
| 1737567000 | 59.906 | 0.62 | 1.05 | 59.613 | 59.906 | 59.48 | 40938 |
| 1737480600 | 59.282 | 0.01 | 0.02 | 59.304 | 59.628 | 59.247 | 41955 |
| 1737394200 | 59.27 | -0.43 | -0.72 | 59.578 | 59.625 | 59.187 | 42816 |
| 1737135000 | 59.697 | 0.58 | 0.98 | 59.188 | 59.792 | 59.123 | 44663 |
| 1737048600 | 59.116 | 0.08 | 0.14 | 59.393 | 59.417 | 59.049 | 31258 |
| 1736962200 | 59.033 | 1.02 | 1.75 | 58 | 59.033 | 58 | 20680 |
| 1736875800 | 58.016 | -0.06 | -0.10 | 58.472 | 58.577 | 57.93 | 53161 |
| 1736789400 | 58.074 | -0.08 | -0.14 | 58.108 | 58.297 | 57.8 | 29819 |
| 1736530200 | 58.157 | -0.58 | -0.99 | 58.687 | 58.751 | 58.008 | 26971 |
| 1736443800 | 58.739 | 0.05 | 0.08 | 58.569 | 58.808 | 58.553 | 21155 |
| 1736357400 | 58.693 | 0.02 | 0.04 | 58.62 | 58.808 | 58.433 | 38960 |
| 1736271000 | 58.672 | -0.55 | -0.92 | 58.677 | 59.019 | 58.55 | 54200 |
| 1736184600 | 59.218 | 0.35 | 0.60 | 58.933 | 59.271 | 58.713 | 74518 |
| 1735925400 | 58.866 | -0.06 | -0.09 | 58.556 | 58.866 | 58.398 | 34819 |
| 1735839000 | 58.921 | 0.62 | 1.05 | 58.446 | 58.921 | 58.401 | 40754 |
| 1735666200 | 58.306 | 0.1 | 0.17 | 58.03 | 58.333 | 57.987 | 8220 |
| 1735579800 | 58.205 | -0.34 | -0.58 | 58.452 | 58.54 | 57.76 | 47138 |
| 1735320600 | 58.544 | -0.34 | -0.58 | 59.08 | 59.163 | 58.367 | 63839 |
| 1735061400 | 58.887 | 0.55 | 0.94 | 58.8 | 58.887 | 58.776 | 9336 |
| 1734975000 | 58.338 | -0.14 | -0.24 | 58.529 | 58.535 | 58.183 | 38304 |
| 1734715800 | 58.478 | 0.21 | 0.36 | 57.678 | 58.478 | 57.068 | 123756 |
| 1734629400 | 58.267 | -0.92 | -1.55 | 57.974 | 58.328 | 57.806 | 294826 |
| 1734543000 | 59.186 | 0.19 | 0.32 | 59.069 | 59.218 | 58.9 | 29615 |
| 1734456600 | 58.998 | -0.15 | -0.25 | 59.021 | 59.137 | 58.789 | 66588 |
| 1734370200 | 59.148 | 0.16 | 0.27 | 58.911 | 59.231 | 58.874 | 46888 |
| 1734111000 | 58.986 | -0.22 | -0.38 | 59.287 | 59.288 | 58.8 | 21920 |
| 1734024600 | 59.209 | -0.1 | -0.16 | 59.094 | 59.352 | 58.974 | 39688 |
| 1733938200 | 59.305 | 0.39 | 0.66 | 58.841 | 59.305 | 58.776 | 35634 |
| 1733851800 | 58.915 | -0.44 | -0.74 | 58.687 | 59.018 | 58.64 | 40026 |
| 1733765400 | 59.353 | -0.26 | -0.44 | 59.67 | 59.699 | 59.182 | 47258 |
| 1733506200 | 59.615 | 0.06 | 0.10 | 59.366 | 59.78 | 59.281 | 15076 |
| 1733419800 | 59.553 | -0.12 | -0.21 | 59.685 | 59.802 | 59.45 | 242173 |
| 1733333400 | 59.676 | 0.19 | 0.32 | 59.633 | 59.949 | 59.526 | 38983 |
| 1733247000 | 59.488 | -0.15 | -0.26 | 59.583 | 59.583 | 59.34 | 56842 |
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
