Premium
State Street SPDR MSCI All Country World UCITS ETF Acc (ACWD)
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 |
|---|---|---|---|---|---|---|---|
| 1782405000 | 317.895 | -0.69 | -0.22 | 319.14 | 320.46499 | 315.87 | 29389 |
| 1782318600 | 318.58999 | 1.32 | 0.42 | 317.72 | 318.61 | 316.42 | 58343 |
| 1782232200 | 317.27 | -6.16 | -1.90 | 317.56 | 319.225 | 316.1 | 71704 |
| 1782145800 | 323.425 | 0.54 | 0.17 | 323.33 | 325.18 | 322.64 | 22454 |
| 1781886600 | 322.89 | -0.31 | -0.09 | 322.27 | 323.605 | 321.77499 | 31813 |
| 1781800200 | 323.195 | -1.14 | -0.35 | 323.51 | 324.375 | 321.88 | 9914 |
| 1781713800 | 324.33499 | 0.48 | 0.15 | 324.63 | 324.895 | 323.135 | 39407 |
| 1781627400 | 323.85 | -0.86 | -0.26 | 324.52999 | 325.245 | 323.63 | 46750 |
| 1781541000 | 324.70999 | 4.57 | 1.43 | 323.83 | 324.92 | 323.3 | 46354 |
| 1781281800 | 320.14 | 7.82 | 2.50 | 317.02999 | 320.36 | 316.15499 | 124563 |
| 1781195400 | 312.32 | -0.79 | -0.25 | 312.54 | 317 | 311.205 | 97457 |
| 1781109000 | 313.11 | -0.03 | -0.01 | 314.45 | 317.13 | 311.20999 | 36458 |
| 1781022600 | 313.135 | -4.42 | -1.39 | 317.51 | 320.005 | 313.105 | 39806 |
| 1780936200 | 317.555 | -1.47 | -0.46 | 314.42 | 318.42 | 314.42 | 31879 |
| 1780677000 | 319.02499 | -4.8 | -1.48 | 321.97 | 323.32 | 318.81 | 143406 |
| 1780590600 | 323.825 | -0.51 | -0.16 | 322.52999 | 323.92 | 321.22 | 42935 |
| 1780504200 | 324.33999 | -1.85 | -0.57 | 325.89999 | 326.325 | 323.46499 | 10199 |
| 1780417800 | 326.185 | 2.69 | 0.83 | 324.75 | 326.395 | 324.26 | 33219 |
| 1780331400 | 323.49 | -0.24 | -0.07 | 324.95 | 325.195 | 322.365 | 13643 |
| 1780072200 | 323.725 | 1.1 | 0.34 | 323.72 | 324.355 | 322.845 | 66350 |
| 1779985800 | 322.63 | 1.39 | 0.43 | 320.33 | 322.71499 | 319.58499 | 17591 |
| 1779899400 | 321.235 | -0.14 | -0.04 | 321.70999 | 323.535 | 320.94 | 12143 |
| 1779813000 | 321.375 | 2.29 | 0.72 | 321.70999 | 322.32 | 320.92 | 76026 |
| 1779467400 | 319.08499 | 3.45 | 1.09 | 318.33 | 319.36 | 317.33999 | 192251 |
| 1779381000 | 315.63 | -0.03 | -0.01 | 315.83 | 317.475 | 314.145 | 129397 |
| 1779294600 | 315.66 | 3.78 | 1.21 | 312.44 | 317.19 | 312.245 | 64655 |
| 1779208200 | 311.885 | -1.34 | -0.43 | 313.89 | 314.945 | 311.265 | 26749 |
| 1779121800 | 313.225 | -1.76 | -0.56 | 312.92 | 316.01 | 312.33999 | 39291 |
| 1778862600 | 314.985 | -4.66 | -1.46 | 316.51 | 317 | 313.52999 | 20285 |
| 1778776200 | 319.645 | 3 | 0.95 | 318.12 | 319.83499 | 317.62 | 6523 |
| 1778689800 | 316.64999 | 3.72 | 1.19 | 316.44 | 316.97 | 314.89 | 5078 |
| 1778603400 | 312.925 | -4.83 | -1.52 | 315 | 315.52999 | 312.645 | 20441 |
| 1778517000 | 317.75 | 1.27 | 0.40 | 316.18 | 317.795 | 315.70999 | 19925 |
| 1778257800 | 316.48 | 0.17 | 0.05 | 315.47 | 316.83 | 314.85 | 12714 |
| 1778171400 | 316.31 | 0.33 | 0.10 | 317.37 | 317.99 | 316.095 | 53921 |
| 1778085000 | 315.98 | 5.33 | 1.72 | 312.79 | 316.565 | 312.58999 | 56041 |
| 1777998600 | 310.64999 | 0.13 | 0.04 | 308.55 | 310.725 | 308.11 | 31494 |
| 1777653000 | 310.515 | 3.35 | 1.09 | 309.44 | 311.295 | 308.895 | 3960 |
| 1777566600 | 307.165 | 2.66 | 0.87 | 303.89 | 307.52499 | 303.76 | 92974 |
| 1777480200 | 304.51 | -0.24 | -0.08 | 305.95 | 306.075 | 304.035 | 9049 |
| 1777393800 | 304.75 | -1.85 | -0.60 | 306.45999 | 307.05 | 304.14999 | 18616 |
| 1777307400 | 306.6 | 0.46 | 0.15 | 307 | 307.79 | 306.27499 | 40323 |
| 1777048200 | 306.14 | -0.28 | -0.09 | 305.14999 | 307.27999 | 304.425 | 7947 |
| 1776961800 | 306.42 | 0.33 | 0.11 | 304.87 | 306.58499 | 304.01 | 14176 |
| 1776875400 | 306.08999 | 0.84 | 0.28 | 306.02 | 306.74 | 305.26 | 13445 |
| 1776789000 | 305.245 | -1.43 | -0.47 | 307.45 | 308.49 | 304.815 | 10182 |
| 1776702600 | 306.675 | -1.63 | -0.53 | 305.73 | 307.365 | 304.86 | 231589 |
| 1776443400 | 308.3 | 4.6 | 1.51 | 303.57 | 309.015 | 303.54 | 68239 |
| 1776357000 | 303.7 | 0.82 | 0.27 | 304.58 | 304.69 | 302.855 | 9589 |
| 1776270600 | 302.88 | 1.42 | 0.47 | 301.70999 | 302.995 | 300.995 | 28018 |
| 1776184200 | 301.45999 | 5.85 | 1.98 | 298.89 | 301.57 | 298.71499 | 26795 |
| 1776097800 | 295.605 | -0.97 | -0.33 | 293.56 | 296.11 | 292.955 | 14653 |
| 1775838600 | 296.57 | 2.49 | 0.85 | 295.32 | 297.48 | 295.13 | 10094 |
| 1775752200 | 294.08 | -0.72 | -0.24 | 293.82 | 294.32 | 292.61 | 22933 |
| 1775665800 | 294.8 | 11.75 | 4.15 | 295 | 296.295 | 294.17 | 24427 |
| 1775579400 | 283.05 | -0.99 | -0.35 | 289.69 | 289.69 | 282.145 | 21741 |
| 1775147400 | 284.04 | -1.42 | -0.50 | 280.39999 | 285.62 | 279.135 | 35832 |
| 1775061000 | 285.455 | 7.94 | 2.86 | 285.01 | 285.975 | 283.26 | 71777 |
| 1774974600 | 277.515 | 1.84 | 0.67 | 275.45 | 279.16 | 274.72 | 125298 |
| 1774888200 | 275.67 | -0.45 | -0.16 | 275.48 | 277.79 | 274.665 | 28231 |
| 1774632600 | 276.12 | -4.15 | -1.48 | 279.8 | 280.475 | 275.83499 | 36450 |
| 1774546200 | 280.265 | -3.98 | -1.40 | 282.39999 | 282.915 | 280.15499 | 59066 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
