Premium
Amundi S&P 500 II UCITS ETF EUR Dist (SP5)
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 | 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 |
| 1733160600 | 59.642 | 0.49 | 0.82 | 59.339 | 59.713 | 59.196 | 41037 |
| 1732901400 | 59.155 | 0.19 | 0.31 | 58.856 | 59.155 | 58.84 | 38170 |
| 1732815000 | 58.97 | 0.24 | 0.41 | 58.964 | 59.007 | 58.856 | 40760 |
| 1732728600 | 58.729 | -0.58 | -0.97 | 59.226 | 59.259 | 58.65 | 40433 |
| 1732642200 | 59.304 | 0.23 | 0.38 | 59.067 | 59.334 | 58.849 | 35311 |
| 1732555800 | 59.078 | -0.16 | -0.26 | 59.309 | 59.331 | 58.9 | 45197 |
| 1732296600 | 59.234 | 0.66 | 1.13 | 58.677 | 59.405 | 58.677 | 35122 |
| 1732210200 | 58.575 | 0.82 | 1.41 | 58.001 | 58.575 | 57.818 | 21024 |
| 1732123800 | 57.76 | 0.05 | 0.09 | 57.956 | 58.07 | 57.615 | 45858 |
| 1732037400 | 57.707 | -0.05 | -0.09 | 57.706 | 57.78 | 57.06 | 50962 |
| 1731951000 | 57.76 | 0.13 | 0.22 | 57.57 | 57.76 | 57.423 | 27377 |
| 1731691800 | 57.635 | -0.83 | -1.41 | 57.958 | 57.997 | 57.635 | 20735 |
| 1731605400 | 58.462 | 0.11 | 0.19 | 58.628 | 59.002 | 58.401 | 28126 |
| 1731519000 | 58.35 | 0 | 0.00 | 58.35 | 58.35 | 58.35 | 0 |
| 1731432600 | 58.35 | 0.06 | 0.11 | 58.296 | 58.461 | 58.268 | 43690 |
| 1731346200 | 58.287 | 0.52 | 0.91 | 58.095 | 58.435 | 58.095 | 41572 |
| 1731087000 | 57.764 | 0.62 | 1.08 | 57.394 | 57.764 | 57.138 | 25632 |
| 1731000600 | 57.145 | 0.32 | 0.56 | 57.024 | 57.145 | 56.871 | 26852 |
| 1730914200 | 56.829 | 2.24 | 4.11 | 56.661 | 57.191 | 56.596 | 59616 |
| 1730827800 | 54.588 | 0.31 | 0.56 | 54.314 | 54.617 | 54.208 | 11722 |
| 1730741400 | 54.282 | -0.56 | -1.02 | 54.398 | 54.44 | 54.201 | 31693 |
| 1730482200 | 54.839 | 0.31 | 0.58 | 54.407 | 54.883 | 54.3 | 6807 |
| 1730395800 | 54.525 | -1.07 | -1.92 | 54.933 | 54.97 | 54.439 | 33485 |
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
