Premium
Amundi S&p 500 (500G)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 9372 | -74.5 | -0.79 | 9432 | 9444 | 9342.5 | 6491 |
| 1736443800 | 9446.5 | 55 | 0.59 | 9445.5 | 9446.5 | 9422 | 643 |
| 1736357400 | 9391.5 | 26.5 | 0.28 | 9330 | 9400.5 | 9330 | 2254 |
| 1736271000 | 9365 | -72.5 | -0.77 | 9401 | 9401 | 9363 | 2527 |
| 1736184600 | 9437.5 | 68.25 | 0.73 | 9386 | 9450.5 | 9386 | 10979 |
| 1735925400 | 9369.25 | 2.25 | 0.02 | 9311 | 9369.25 | 9311 | 522 |
| 1735839000 | 9367 | 80 | 0.86 | 9283 | 9368.5 | 9283 | 2806 |
| 1735666200 | 9287 | 19.25 | 0.21 | 9287.5 | 9287.5 | 9287 | 148 |
| 1735579800 | 9267.75 | -43.25 | -0.46 | 9315.5 | 9317 | 9197.5 | 3787 |
| 1735320600 | 9311 | 0.5 | 0.01 | 9443 | 9443 | 9311 | 53 |
| 1735061400 | 9310.5 | 0 | 0.00 | 9310.5 | 9310.5 | 9310.5 | 0 |
| 1734975000 | 9310.5 | 17.75 | 0.19 | 9305.5 | 9310.5 | 9284 | 1410 |
| 1734715800 | 9292.75 | 40.75 | 0.44 | 9148.5 | 9292.75 | 9148.5 | 594 |
| 1734629400 | 9252 | -128.75 | -1.37 | 9164 | 9252 | 9160.5 | 2893 |
| 1734543000 | 9380.75 | 29.25 | 0.31 | 9381 | 9381 | 9376 | 421 |
| 1734456600 | 9351.5 | -46.5 | -0.49 | 9366.5 | 9377.5 | 9334 | 6981 |
| 1734370200 | 9398 | -6 | -0.06 | 9413 | 9420.5 | 9397.5 | 17563 |
| 1734111000 | 9404 | 8 | 0.09 | 9431.5 | 9431.5 | 9404 | 1493 |
| 1734024600 | 9396 | 26.25 | 0.28 | 9383 | 9396 | 9358 | 3229 |
| 1733938200 | 9369.75 | 42.25 | 0.45 | 9306 | 9369.75 | 9306 | 1416 |
| 1733851800 | 9327.5 | 14.5 | 0.16 | 9333 | 9333 | 9320.06 | 4593 |
| 1733765400 | 9313 | -65.25 | -0.70 | 9299.5 | 9313 | 9299.5 | 1395 |
| 1733506200 | 9378.25 | 13 | 0.14 | 9348 | 9378.25 | 9323 | 4057 |
| 1733419800 | 9365.25 | -8.5 | -0.09 | 9380.5 | 9380.5 | 9365.25 | 5282 |
| 1733333400 | 9373.75 | 4 | 0.04 | 9369 | 9416.5 | 9369 | 9188 |
| 1733247000 | 9369.75 | -8 | -0.09 | 9359.5 | 9381 | 9356 | 7938 |
| 1733160600 | 9377.75 | 56.5 | 0.61 | 9321 | 9377.75 | 9298.5 | 5772 |
| 1732901400 | 9321.25 | 9.75 | 0.10 | 9287 | 9321.25 | 9287 | 2574 |
| 1732815000 | 9311.5 | 23 | 0.25 | 9319 | 9319 | 9311.5 | 2490 |
| 1732728600 | 9288.5 | -109.5 | -1.17 | 9338.5 | 9338.5 | 9287 | 11062 |
| 1732642200 | 9398 | 37.25 | 0.40 | 9356.5 | 9398 | 9356.5 | 44 |
| 1732555800 | 9360.75 | 16.25 | 0.17 | 9358.5 | 9370.5 | 9358.5 | 3625 |
| 1732296600 | 9344.5 | 96 | 1.04 | 9284 | 9344.5 | 9284 | 2222 |
| 1732210200 | 9248.5 | 132.5 | 1.45 | 9162 | 9248.5 | 9156.5 | 1353 |
| 1732123800 | 9116 | -20.25 | -0.22 | 9183.5 | 9183.5 | 9109.5 | 1299 |
| 1732037400 | 9136.25 | -16 | -0.17 | 9116.5 | 9136.25 | 9090.5 | 2598 |
| 1731951000 | 9152.25 | 16 | 0.18 | 9134 | 9152.25 | 9104.5 | 51735 |
| 1731691800 | 9136.25 | -89.75 | -0.97 | 9154.5 | 9154.5 | 9133.5 | 2644 |
| 1731605400 | 9226 | -20 | -0.22 | 9259.5 | 9303.5 | 9226 | 8499 |
| 1731519000 | 9246 | 34.25 | 0.37 | 9199 | 9246 | 9199 | 14584 |
| 1731432600 | 9211.75 | 52.75 | 0.58 | 9182.5 | 9211.75 | 9182.5 | 1364 |
| 1731346200 | 9159 | 62 | 0.68 | 9162 | 9163.5 | 9159 | 723 |
| 1731087000 | 9097 | 86.5 | 0.96 | 9076 | 9097 | 9076 | 2545 |
| 1731000600 | 9010.5 | 31.75 | 0.35 | 8992 | 9010.5 | 8992 | 1315 |
| 1730914200 | 8978.75 | 291.25 | 3.35 | 8973.5 | 9021.5 | 8954 | 9137 |
| 1730827800 | 8687.5 | 20.5 | 0.24 | 8644.5 | 8687.5 | 8640.5 | 726 |
| 1730741400 | 8667 | -37 | -0.43 | 8671 | 8684 | 8645 | 6787 |
| 1730482200 | 8704 | -27.25 | -0.31 | 8695.5 | 8704 | 8676.5 | 13239 |
| 1730395800 | 8731.25 | -71.75 | -0.82 | 8715.5 | 8745 | 8706 | 25741 |
| 1730309400 | 8803 | 10.75 | 0.12 | 8826.5 | 8826.5 | 8803 | 46 |
| 1730223000 | 8792.25 | -9.25 | -0.11 | 8787 | 8792.25 | 8787 | 2504 |
| 1730136600 | 8801.5 | -19 | -0.22 | 8836.5 | 8836.5 | 8801.5 | 81 |
| 1729873800 | 8820.5 | 37 | 0.42 | 8784.5 | 8820.5 | 8784.5 | 4439 |
| 1729787400 | 8783.5 | -10 | -0.11 | 8780 | 8783.5 | 8780 | 510 |
| 1729701000 | 8793.5 | -21.75 | -0.25 | 8837 | 8837 | 8793.5 | 793 |
| 1729614600 | 8815.25 | 24.5 | 0.28 | 8815.25 | 8815.25 | 8815.25 | 171 |
| 1729528200 | 8790.75 | -12.75 | -0.14 | 8816 | 8816 | 8790.75 | 2660 |
| 1729269000 | 8803.5 | -25.25 | -0.29 | 8778 | 8803.5 | 8778 | 1921 |
| 1729182600 | 8828.75 | 49.5 | 0.56 | 8828.75 | 8828.75 | 8828.75 | 0 |
| 1729096200 | 8779.25 | 34 | 0.39 | 8783 | 8783 | 8764 | 2128 |
| 1729009800 | 8745.25 | -34 | -0.39 | 8782 | 8782 | 8745.25 | 1631 |
| 1728923400 | 8779.25 | 73.25 | 0.84 | 8779.5 | 8779.5 | 8779.25 | 1184 |
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
