Premium
Amndi MSCI USA Dly 1x Inv UCITS ETF Acc (DSP5)
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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 6.215 | -0.01 | -0.21 | 6.218 | 6.23 | 6.109 | 20545 |
| 1735839000 | 6.228 | 0.16 | 2.59 | 6.119 | 6.259 | 6.119 | 30272 |
| 1735666200 | 6.071 | -0.08 | -1.28 | 6.17 | 6.17 | 6.058 | 14919 |
| 1735579800 | 6.15 | 0.1 | 1.62 | 6.048 | 6.175 | 6.0279999 | 42327 |
| 1735320600 | 6.0519999 | 0.04 | 0.70 | 5.981 | 6.064 | 5.972 | 31733 |
| 1735061400 | 6.01 | -0.09 | -1.52 | 6.04 | 6.055 | 6.01 | 6702 |
| 1734975000 | 6.103 | 0.05 | 0.91 | 6.04 | 6.115 | 6.04 | 15944 |
| 1734715800 | 6.048 | -0.05 | -0.87 | 6.163 | 6.232 | 6.048 | 69916 |
| 1734629400 | 6.101 | 0.19 | 3.27 | 6.12 | 6.138 | 6.064 | 164026 |
| 1734543000 | 5.908 | 0.01 | 0.08 | 5.888 | 5.92 | 5.87 | 26999 |
| 1734456600 | 5.9029999 | 0.04 | 0.68 | 5.885 | 5.93 | 5.851 | 11327 |
| 1734370200 | 5.863 | -0.04 | -0.71 | 5.884 | 5.89 | 5.862 | 12674 |
| 1734111000 | 5.905 | 0.03 | 0.43 | 5.893 | 5.914 | 5.851 | 7391 |
| 1734024600 | 5.88 | 0.02 | 0.39 | 5.852 | 5.891 | 5.852 | 14712 |
| 1733938200 | 5.857 | -0.03 | -0.56 | 5.9 | 5.9109999 | 5.82 | 8863 |
| 1733851800 | 5.89 | 0.05 | 0.94 | 5.87 | 5.89 | 5.857 | 72092 |
| 1733765400 | 5.835 | 0.02 | 0.40 | 5.795 | 5.838 | 5.781 | 43468 |
| 1733506200 | 5.812 | -0.01 | -0.12 | 5.804 | 5.83 | 5.781 | 9922 |
| 1733419800 | 5.819 | -0.01 | -0.24 | 5.831 | 5.842 | 5.791 | 27074 |
| 1733333400 | 5.833 | -0.04 | -0.63 | 5.859 | 5.8789999 | 5.833 | 51204 |
| 1733247000 | 5.87 | -0.08 | -1.31 | 5.892 | 5.898 | 5.863 | 11788 |
| 1733160600 | 5.948 | 0.08 | 1.28 | 5.901 | 5.948 | 5.88 | 26536 |
| 1732901400 | 5.873 | -0.01 | -0.24 | 5.859 | 5.906 | 5.859 | 5088 |
| 1732815000 | 5.8869999 | -0.06 | -1.03 | 5.8949999 | 5.908 | 5.88 | 3304 |
| 1732728600 | 5.948 | 0.02 | 0.34 | 5.917 | 5.948 | 5.87 | 14499 |
| 1732642200 | 5.928 | -0.01 | -0.20 | 5.945 | 5.958 | 5.92 | 14864 |
| 1732555800 | 5.94 | -0.09 | -1.46 | 5.941 | 5.957 | 5.8869999 | 77760 |
| 1732296600 | 6.0279999 | 0.09 | 1.53 | 5.98 | 6.064 | 5.97 | 63628 |
| 1732210200 | 5.937 | -0.11 | -1.80 | 5.984 | 6.03 | 5.937 | 33402 |
| 1732123800 | 6.046 | 0.02 | 0.33 | 5.961 | 6.048 | 5.9429999 | 18659 |
| 1732037400 | 6.026 | 0.09 | 1.57 | 5.967 | 6.059 | 5.9109999 | 68491 |
| 1731951000 | 5.933 | -0.09 | -1.48 | 6.014 | 6.04 | 5.933 | 24126 |
| 1731691800 | 6.022 | 0.12 | 1.98 | 5.965 | 6.035 | 5.955 | 26196 |
| 1731605400 | 5.905 | 0.03 | 0.58 | 5.9029999 | 5.93 | 5.894 | 52611 |
| 1731519000 | 5.871 | 0 | 0.00 | 5.871 | 5.871 | 5.871 | 0 |
| 1731432600 | 5.871 | 0.04 | 0.70 | 5.84 | 5.872 | 5.834 | 38456 |
| 1731346200 | 5.83 | 0.03 | 0.45 | 5.7939999 | 5.845 | 5.793 | 34984 |
| 1731087000 | 5.804 | 0.03 | 0.57 | 5.787 | 5.809 | 5.774 | 40474 |
| 1731000600 | 5.771 | -0.17 | -2.85 | 5.84 | 5.85 | 5.771 | 62308 |
| 1730914200 | 5.94 | 0.01 | 0.19 | 5.88 | 5.94 | 5.84 | 175959 |
| 1730827800 | 5.929 | -0.02 | -0.40 | 6 | 6 | 5.926 | 40803 |
| 1730741400 | 5.953 | -0.02 | -0.30 | 5.985 | 5.986 | 5.953 | 41049 |
| 1730482200 | 5.971 | -0.04 | -0.65 | 6.008 | 6.011 | 5.945 | 18044 |
| 1730395800 | 6.01 | 0.14 | 2.32 | 5.967 | 6.016 | 5.925 | 78300 |
| 1730309400 | 5.874 | -0.06 | -0.94 | 5.9 | 5.9269999 | 5.871 | 23847 |
| 1730223000 | 5.93 | 0.01 | 0.25 | 5.915 | 5.964 | 5.908 | 20478 |
| 1730136600 | 5.915 | -0.01 | -0.14 | 5.923 | 5.925 | 5.898 | 14127 |
| 1729873800 | 5.923 | -0.03 | -0.47 | 5.937 | 5.937 | 5.865 | 19697 |
| 1729787400 | 5.9509999 | -0.03 | -0.53 | 5.956 | 5.956 | 5.917 | 18398 |
| 1729701000 | 5.983 | 0.06 | 1.03 | 5.893 | 5.983 | 5.893 | 12827 |
| 1729614600 | 5.922 | 0.04 | 0.59 | 5.909 | 5.93 | 5.868 | 26425 |
| 1729528200 | 5.8869999 | 0.05 | 0.79 | 5.856 | 5.913 | 5.839 | 9111 |
| 1729269000 | 5.841 | -0.05 | -0.80 | 5.8869999 | 5.894 | 5.841 | 1131 |
| 1729182600 | 5.888 | 0.03 | 0.48 | 5.881 | 5.899 | 5.822 | 20958 |
| 1729096200 | 5.86 | 0.04 | 0.72 | 5.87 | 5.898 | 5.85 | 18425 |
| 1729009800 | 5.8179999 | 0 | 0.07 | 5.844 | 5.874 | 5.8019999 | 34447 |
| 1728923400 | 5.814 | -0.03 | -0.45 | 5.873 | 5.873 | 5.808 | 51829 |
| 1728664200 | 5.84 | -0.03 | -0.53 | 5.896 | 5.9 | 5.837 | 48036 |
| 1728577800 | 5.871 | 0.01 | 0.10 | 5.855 | 5.907 | 5.855 | 27276 |
| 1728491400 | 5.865 | -0.03 | -0.53 | 5.893 | 5.929 | 5.859 | 17131 |
| 1728405000 | 5.896 | -0 | -0.07 | 5.926 | 5.949 | 5.8949999 | 12005 |
| 1728318600 | 5.9 | -0.02 | -0.35 | 5.877 | 5.929 | 5.877 | 11721 |
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
