Premium
Am S&p 500 D (500D)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 65.925 | 0.34 | 0.52 | 65.89 | 65.959999 | 65.89 | 2636 |
| 1739467800 | 65.584999 | 0.67 | 1.04 | 65.36 | 65.584999 | 65.36 | 86 |
| 1739381400 | 64.91 | -0.44 | -0.67 | 65.41 | 65.41 | 64.91 | 490 |
| 1739295000 | 65.345 | 0.03 | 0.05 | 65.2 | 65.4 | 65.2 | 20171 |
| 1739208600 | 65.31 | 0.25 | 0.38 | 65.129999 | 65.31 | 65.129999 | 2 |
| 1738949400 | 65.06 | -0.4 | -0.61 | 65.379999 | 65.4 | 65.06 | 16236 |
| 1738863000 | 65.459999 | 0.48 | 0.74 | 65.47 | 65.48 | 65.41 | 127 |
| 1738776600 | 64.98 | -0.08 | -0.12 | 64.75 | 64.98 | 64.75 | 2319 |
| 1738690200 | 65.06 | 0.44 | 0.68 | 64.55 | 65.06 | 64.379999 | 2549 |
| 1738603800 | 64.62 | -1.2 | -1.82 | 63.98 | 64.64 | 63.98 | 1179 |
| 1738344600 | 65.819999 | 0.64 | 0.98 | 65.849999 | 65.9 | 65.819999 | 797 |
| 1738258200 | 65.18 | 0.07 | 0.10 | 65.25 | 65.48 | 65.18 | 565 |
| 1738171800 | 65.114999 | 0.11 | 0.17 | 65.459999 | 65.459999 | 65.114999 | 4606 |
| 1738085400 | 65.004999 | 0.53 | 0.82 | 65.12 | 65.14 | 65.004999 | 44 |
| 1737999000 | 64.474999 | -1.44 | -2.18 | 64.3 | 64.58 | 64.12 | 6828 |
| 1737739800 | 65.915 | 0.24 | 0.37 | 65.849999 | 65.915 | 65.849999 | 400 |
| 1737653400 | 65.675 | 0.05 | 0.07 | 65.58 | 65.675 | 65.58 | 962 |
| 1737567000 | 65.629999 | 0.69 | 1.06 | 65.51 | 65.629999 | 65.51 | 84 |
| 1737480600 | 64.94 | 0.06 | 0.10 | 64.84 | 64.94 | 64.83 | 7580 |
| 1737394200 | 64.875 | 0.16 | 0.25 | 64.69 | 64.875 | 64.45 | 7628 |
| 1737135000 | 64.715 | 0.56 | 0.88 | 64.099999 | 64.715 | 64.099999 | 20674 |
| 1737048600 | 64.15 | 0.27 | 0.42 | 64.15 | 64.15 | 64.15 | 0 |
| 1736962200 | 63.88 | 1.1 | 1.75 | 63.15 | 63.94 | 63.15 | 420 |
| 1736875800 | 62.78 | 0.41 | 0.67 | 63.16 | 63.16 | 62.72 | 2736 |
| 1736789400 | 62.365 | -0.31 | -0.49 | 62.47 | 62.47 | 62.365 | 88 |
| 1736530200 | 62.67 | -0.95 | -1.49 | 63.23 | 63.24 | 62.67 | 3069 |
| 1736443800 | 63.615 | 0.05 | 0.07 | 63.52 | 63.68 | 63.52 | 9321 |
| 1736357400 | 63.57 | -0.54 | -0.84 | 63.76 | 63.76 | 63.47 | 445 |
| 1736271000 | 64.11 | -0.69 | -1.06 | 64.11 | 64.11 | 64.11 | 0 |
| 1736184600 | 64.8 | 1.06 | 1.66 | 64.11 | 64.8 | 64.11 | 99 |
| 1735925400 | 63.74 | 0.22 | 0.34 | 63.39 | 63.74 | 63.39 | 44 |
| 1735839000 | 63.525 | -0.03 | -0.04 | 63.79 | 63.79 | 63.34 | 189 |
| 1735666200 | 63.55 | 0 | 0.00 | 63.55 | 63.55 | 63.55 | 0 |
| 1735579800 | 63.55 | -0.74 | -1.14 | 64.18 | 64.18 | 63.24 | 1282 |
| 1735320600 | 64.285 | 0.43 | 0.67 | 64.25 | 64.285 | 64.23 | 15 |
| 1735061400 | 63.855 | 0 | 0.00 | 63.855 | 63.855 | 63.855 | 0 |
| 1734975000 | 63.855 | -0.18 | -0.27 | 64.14 | 64.14 | 63.76 | 231 |
| 1734715800 | 64.03 | 0.36 | 0.56 | 62.91 | 64.03 | 62.91 | 84 |
| 1734629400 | 63.675 | -1.59 | -2.43 | 63.34 | 63.7 | 63.34 | 1744 |
| 1734543000 | 65.26 | 0.14 | 0.21 | 65.31 | 65.31 | 65.26 | 3 |
| 1734456600 | 65.12 | -0.26 | -0.39 | 65.269999 | 65.269999 | 65.099999 | 113 |
| 1734370200 | 65.375 | 0.33 | 0.51 | 65.18 | 65.375 | 65.18 | 4323 |
| 1734111000 | 65.045 | -0.37 | -0.56 | 65.28 | 65.28 | 65.045 | 10 |
| 1734024600 | 65.41 | -0.04 | -0.06 | 65.34 | 65.41 | 65.34 | 312 |
| 1733938200 | 65.45 | 0.3 | 0.46 | 65.45 | 65.45 | 65.45 | 0 |
| 1733851800 | 65.15 | -0.88 | -1.33 | 65.15 | 65.15 | 65.15 | 0 |
| 1733765400 | 66.025 | -0.24 | -0.37 | 66.025 | 66.025 | 66.025 | 0 |
| 1733506200 | 66.269999 | 0.02 | 0.04 | 66.099999 | 66.269999 | 66.099999 | 83 |
| 1733419800 | 66.245 | 0.16 | 0.23 | 66.22 | 66.245 | 66.22 | 150 |
| 1733333400 | 66.09 | 0.32 | 0.49 | 66.09 | 66.09 | 66.09 | 0 |
| 1733247000 | 65.769999 | 0.02 | 0.03 | 65.78 | 65.78 | 65.7 | 5221 |
| 1733160600 | 65.75 | 0.11 | 0.16 | 65.569999 | 65.75 | 65.569999 | 6 |
| 1732901400 | 65.644999 | 0.2 | 0.31 | 65.879999 | 65.879999 | 65.644999 | 3 |
| 1732815000 | 65.44 | 0.19 | 0.30 | 65.36 | 65.44 | 65.34 | 891 |
| 1732728600 | 65.245 | -0.1 | -0.15 | 65.48 | 65.48 | 65.245 | 7 |
| 1732642200 | 65.345 | 0.17 | 0.26 | 65.345 | 65.345 | 65.345 | 0 |
| 1732555800 | 65.175 | 0.37 | 0.57 | 65.379999 | 65.379999 | 65.175 | 161 |
| 1732296600 | 64.805 | 0.19 | 0.29 | 64.65 | 64.805 | 64.65 | 100 |
| 1732210200 | 64.62 | 0.76 | 1.19 | 64.209999 | 64.62 | 64.209999 | 49 |
| 1732123800 | 63.86 | -0.33 | -0.51 | 64.459999 | 64.459999 | 63.86 | 20 |
| 1732037400 | 64.185 | 0.03 | 0.05 | 64.22 | 64.22 | 64.099999 | 57 |
| 1731951000 | 64.15 | 0.14 | 0.22 | 63.91 | 64.15 | 63.73 | 57700 |
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
