Premium
Spdr Euro Div (EUDI)
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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 25.56 | 0.01 | 0.06 | 25.465 | 25.595 | 24.225 | 5171 |
| 1744821000 | 25.545 | 0.13 | 0.49 | 25.45 | 25.55 | 25.37 | 7056 |
| 1744734600 | 25.42 | 0.4 | 1.58 | 25.23 | 25.4325 | 25.16 | 1794 |
| 1744648200 | 25.025 | 0.63 | 2.59 | 24.725 | 25.0375 | 24.7 | 1209205 |
| 1744389000 | 24.3925 | 0.17 | 0.69 | 24.49 | 24.695 | 23.705 | 8812 |
| 1744302600 | 24.225 | 0.67 | 2.84 | 24.385 | 24.7575 | 24.225 | 3479 |
| 1744216200 | 23.555 | -0.69 | -2.86 | 23.79 | 23.8175 | 23.21 | 3528 |
| 1744129800 | 24.2475 | 0.63 | 2.66 | 23.995 | 24.425 | 23.8075 | 807720 |
| 1744043400 | 23.62 | -1.28 | -5.13 | 23.595 | 24.8125 | 23.3725 | 27753 |
| 1743784200 | 24.8975 | -1.17 | -4.47 | 26.025 | 26.025 | 24.725 | 1663 |
| 1743697800 | 26.0625 | -0.06 | -0.21 | 25.925 | 26.2075 | 25.82 | 56830 |
| 1743611400 | 26.1175 | -0.11 | -0.41 | 26.055 | 26.12 | 26.04 | 94 |
| 1743525000 | 26.225 | 0.21 | 0.79 | 26.18 | 26.285 | 26.07 | 2725 |
| 1743438600 | 26.02 | -0.29 | -1.11 | 26.235 | 26.235 | 25.905 | 20107 |
| 1743183000 | 26.3125 | -0.05 | -0.20 | 26.36 | 26.505 | 26.2525 | 35 |
| 1743096600 | 26.365 | 0.04 | 0.15 | 26.325 | 26.72 | 26.2775 | 7024 |
| 1743010200 | 26.325 | -0.11 | -0.41 | 26.4 | 26.425 | 26.2925 | 3672 |
| 1742923800 | 26.4325 | 0.17 | 0.64 | 26.435 | 26.47 | 26.36 | 6273 |
| 1742837400 | 26.265 | -0.3 | -1.13 | 26.385 | 26.43 | 26.2525 | 6513 |
| 1742578200 | 26.565 | -0.16 | -0.61 | 26.665 | 26.665 | 26.5025 | 2200 |
| 1742491800 | 26.7275 | -0.11 | -0.39 | 26.9 | 26.9525 | 26.565 | 336 |
| 1742405400 | 26.8325 | -0.08 | -0.28 | 26.92 | 26.9225 | 26.785 | 10729 |
| 1742319000 | 26.9075 | 0.17 | 0.64 | 26.89 | 26.9775 | 26.815 | 1197 |
| 1742232600 | 26.7375 | 0.25 | 0.92 | 26.68 | 26.77 | 26.66 | 10416 |
| 1741973400 | 26.4925 | 0.17 | 0.65 | 26.4925 | 26.4925 | 26.4925 | 32440 |
| 1741887000 | 26.3225 | 0 | 0.01 | 26.435 | 28.0775 | 25.72 | 24746 |
| 1741800600 | 26.32 | 0.05 | 0.17 | 26.41 | 26.76 | 25.7425 | 2450 |
| 1741714200 | 26.275 | -0.3 | -1.13 | 26.705 | 26.705 | 26.2025 | 4458 |
| 1741627800 | 26.575 | 0.09 | 0.36 | 26.6 | 26.645 | 26.3625 | 2077 |
| 1741368600 | 26.48 | 0.07 | 0.27 | 26.3 | 26.56 | 25.735 | 13710 |
| 1741282200 | 26.4075 | 0.32 | 1.25 | 26.11 | 26.4575 | 25.6325 | 15678 |
| 1741195800 | 26.0825 | 0.31 | 1.20 | 26.015 | 26.2875 | 25.9875 | 2642 |
| 1741109400 | 25.7725 | -0.32 | -1.22 | 25.7725 | 25.7725 | 25.7725 | 561 |
| 1741023000 | 26.09 | 0.3 | 1.15 | 26.09 | 26.09 | 26.09 | 67 |
| 1740763800 | 25.7925 | -0.09 | -0.36 | 25.745 | 25.8125 | 25.725 | 6394 |
| 1740677400 | 25.885 | -0.16 | -0.62 | 25.83 | 26.165 | 25.5425 | 50866 |
| 1740591000 | 26.0475 | 0.31 | 1.20 | 26.0475 | 26.0475 | 26.0475 | 1178 |
| 1740504600 | 25.7375 | 0.07 | 0.27 | 25.75 | 25.855 | 25.7125 | 13914 |
| 1740418200 | 25.6675 | 0.15 | 0.60 | 25.69 | 25.745 | 25.5475 | 165 |
| 1740159000 | 25.515 | 0.04 | 0.15 | 25.505 | 25.6275 | 25.385 | 17072 |
| 1740072600 | 25.4775 | -0.11 | -0.42 | 25.455 | 25.485 | 25.42 | 9739 |
| 1739986200 | 25.585 | -0.38 | -1.47 | 25.955 | 26.0025 | 25.58 | 8265 |
| 1739899800 | 25.9675 | 0.02 | 0.09 | 25.96 | 25.995 | 25.9375 | 2038 |
| 1739813400 | 25.945 | 0.14 | 0.54 | 25.945 | 25.945 | 25.945 | 6117 |
| 1739554200 | 25.805 | 0 | 0.02 | 25.815 | 25.88 | 24.7725 | 1192 |
| 1739467800 | 25.8 | 0.37 | 1.44 | 25.7 | 26.0225 | 24.7275 | 543 |
| 1739381400 | 25.435 | 0.02 | 0.08 | 25.52 | 25.7175 | 24.5675 | 222 |
| 1739295000 | 25.415 | 0.05 | 0.22 | 25.45 | 25.4725 | 25.315 | 4338 |
| 1739208600 | 25.36 | 0.15 | 0.60 | 25.26 | 25.3875 | 25.26 | 3313 |
| 1738949400 | 25.21 | -0.11 | -0.43 | 25.3 | 25.58 | 24.5075 | 9894 |
| 1738863000 | 25.32 | 0.27 | 1.06 | 25.29 | 25.3225 | 25.25 | 24508 |
| 1738776600 | 25.055 | 0.01 | 0.04 | 24.955 | 25.12 | 24.955 | 5976 |
| 1738690200 | 25.045 | 0.13 | 0.50 | 24.95 | 25.0575 | 24.81 | 5891 |
| 1738603800 | 24.92 | -0.17 | -0.67 | 24.715 | 25.0075 | 24.69 | 1913 |
| 1738344600 | 25.0875 | -0.09 | -0.36 | 25.195 | 25.195 | 25.06 | 7877 |
| 1738258200 | 25.1775 | 0.24 | 0.96 | 25.1775 | 25.1775 | 25.1775 | 4766 |
| 1738171800 | 24.9375 | -0.03 | -0.12 | 24.965 | 25.0275 | 24.88 | 4809 |
| 1738085400 | 24.9675 | 0.11 | 0.42 | 24.9675 | 24.9675 | 24.9675 | 96 |
| 1737999000 | 24.8625 | 0.22 | 0.89 | 24.59 | 24.8975 | 24.5225 | 725 |
| 1737739800 | 24.6425 | -0.04 | -0.16 | 24.745 | 24.76 | 24.5675 | 1158 |
| 1737653400 | 24.6825 | 0.07 | 0.27 | 24.6825 | 24.6825 | 24.6825 | 1669 |
| 1737567000 | 24.615 | -0.05 | -0.18 | 24.615 | 24.615 | 24.615 | 97 |
| 1737480600 | 24.66 | -0.03 | -0.13 | 24.645 | 24.66 | 24.55 | 10677 |
| 1737394200 | 24.6925 | 0.01 | 0.04 | 24.655 | 24.7625 | 24.625 | 3918 |
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
