Premium
Spdr � Finan (FNCE)
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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 91.28 | 1.54 | 1.72 | 91.28 | 91.28 | 91.28 | 673 |
| 1741887000 | 89.74 | -0.33 | -0.37 | 89.77 | 89.88 | 89.525 | 379 |
| 1741800600 | 90.07 | 1.18 | 1.32 | 90.1 | 91.495 | 89.65 | 358 |
| 1741714200 | 88.895 | -1.08 | -1.19 | 90.03 | 90.29 | 88.515 | 450 |
| 1741627800 | 89.97 | -1.73 | -1.89 | 89.97 | 89.97 | 89.97 | 728 |
| 1741368600 | 91.7 | -0.38 | -0.41 | 92 | 92.8 | 90.67 | 779 |
| 1741282200 | 92.08 | 0.68 | 0.74 | 92.13 | 92.13 | 91.92 | 650 |
| 1741195800 | 91.4 | 2.95 | 3.33 | 91.45 | 92.33 | 90.29 | 905 |
| 1741109400 | 88.455 | -2.71 | -2.97 | 89.93 | 90.025 | 88.22 | 1327 |
| 1741023000 | 91.16 | 1.42 | 1.58 | 89.99 | 91.54 | 89.245 | 771 |
| 1740763800 | 89.74 | 0.36 | 0.41 | 89.42 | 90.405 | 89.185 | 694 |
| 1740677400 | 89.375 | -0.56 | -0.62 | 89.375 | 89.375 | 89.375 | 268 |
| 1740591000 | 89.935 | 1.69 | 1.91 | 89.56 | 89.995 | 89.28 | 540 |
| 1740504600 | 88.25 | 0.94 | 1.07 | 88.37 | 88.435 | 87.905 | 687 |
| 1740418200 | 87.315 | 0.13 | 0.14 | 87.315 | 87.315 | 87.315 | 22 |
| 1740159000 | 87.19 | 0.31 | 0.36 | 86.98 | 87.315 | 86.665 | 1832 |
| 1740072600 | 86.875 | -0.12 | -0.14 | 87.15 | 88.795 | 86.705 | 1662 |
| 1739986200 | 86.995 | -1.28 | -1.45 | 88.51 | 88.535 | 86.9 | 545 |
| 1739899800 | 88.275 | 0.78 | 0.89 | 87.93 | 88.39 | 87.875 | 997 |
| 1739813400 | 87.5 | 0.81 | 0.93 | 87.69 | 87.805 | 87.445 | 923 |
| 1739554200 | 86.695 | -0.19 | -0.21 | 86.82 | 86.87 | 86.425 | 2119 |
| 1739467800 | 86.88 | 0.06 | 0.07 | 86.89 | 88.11 | 86.205 | 1340 |
| 1739381400 | 86.82 | 0.58 | 0.67 | 86.82 | 86.82 | 86.82 | 30 |
| 1739295000 | 86.24 | 0.6 | 0.71 | 86.24 | 86.24 | 86.24 | 396 |
| 1739208600 | 85.635 | 0.23 | 0.28 | 85.635 | 85.635 | 85.635 | 478 |
| 1738949400 | 85.4 | -0.17 | -0.20 | 85.4 | 85.4 | 85.4 | 135 |
| 1738863000 | 85.57 | 2.07 | 2.48 | 85.57 | 85.57 | 85.57 | 83 |
| 1738776600 | 83.5 | 0.28 | 0.34 | 83.44 | 83.625 | 83.05 | 99 |
| 1738690200 | 83.215 | 0.67 | 0.81 | 83.215 | 83.215 | 83.215 | 101 |
| 1738603800 | 82.55 | -1.7 | -2.02 | 82.55 | 82.55 | 82.55 | 155 |
| 1738344600 | 84.25 | -0.25 | -0.30 | 84.25 | 84.25 | 84.25 | 121 |
| 1738258200 | 84.5 | 0.23 | 0.28 | 84.5 | 84.5 | 84.5 | 200 |
| 1738171800 | 84.265 | 0.54 | 0.64 | 84.27 | 84.49 | 84.17 | 1731 |
| 1738085400 | 83.725 | 0.06 | 0.07 | 83.725 | 83.725 | 83.725 | 79 |
| 1737999000 | 83.665 | 0.31 | 0.37 | 83.665 | 83.665 | 83.665 | 711 |
| 1737739800 | 83.355 | -0.41 | -0.48 | 83.355 | 83.355 | 83.355 | 268 |
| 1737653400 | 83.76 | 0.89 | 1.07 | 83.09 | 84.085 | 82.93 | 86 |
| 1737567000 | 82.875 | 0.17 | 0.21 | 82.82 | 82.995 | 82.8 | 202 |
| 1737480600 | 82.7 | 0.12 | 0.15 | 82.7 | 82.77 | 82.415 | 401 |
| 1737394200 | 82.58 | 0.37 | 0.45 | 82.58 | 82.58 | 82.58 | 31 |
| 1737135000 | 82.21 | 0.88 | 1.08 | 82.21 | 82.21 | 82.21 | 126 |
| 1737048600 | 81.33 | 0.49 | 0.61 | 81.33 | 81.33 | 81.33 | 46 |
| 1736962200 | 80.84 | 1.27 | 1.60 | 80.84 | 80.84 | 80.84 | 124 |
| 1736875800 | 79.57 | 0.82 | 1.04 | 79.57 | 79.57 | 79.57 | 5 |
| 1736789400 | 78.75 | 0.03 | 0.04 | 78.75 | 78.75 | 78.75 | 90 |
| 1736530200 | 78.715 | -0.7 | -0.88 | 78.715 | 78.715 | 78.715 | 63 |
| 1736443800 | 79.415 | 0.63 | 0.80 | 79.415 | 79.415 | 79.415 | 1 |
| 1736357400 | 78.785 | 0.53 | 0.68 | 78.79 | 78.87 | 78.735 | 71 |
| 1736271000 | 78.255 | -0.02 | -0.02 | 78.07 | 78.265 | 77.94 | 792 |
| 1736184600 | 78.27 | 1.04 | 1.34 | 78.27 | 78.27 | 78.27 | 206 |
| 1735925400 | 77.235 | 0.11 | 0.14 | 77.235 | 77.235 | 77.235 | 10 |
| 1735839000 | 77.13 | 0.58 | 0.76 | 77.13 | 77.13 | 77.13 | 26 |
| 1735666200 | 76.55 | 0 | 0.00 | 76.55 | 76.55 | 76.55 | 140 |
| 1735579800 | 76.55 | 0.05 | 0.07 | 76.55 | 76.55 | 76.55 | 225 |
| 1735320600 | 76.5 | 0.57 | 0.75 | 76.5 | 76.5 | 76.5 | 111 |
| 1735061400 | 75.93 | 0 | 0.00 | 75.93 | 75.93 | 75.93 | 0 |
| 1734975000 | 75.93 | 0.16 | 0.20 | 75.93 | 75.93 | 75.93 | 19 |
| 1734715800 | 75.775 | -0.32 | -0.42 | 75.775 | 75.775 | 75.775 | 77 |
| 1734629400 | 76.095 | -0.77 | -1.00 | 76.095 | 76.095 | 76.095 | 14 |
| 1734543000 | 76.86 | 0.03 | 0.03 | 76.86 | 76.86 | 76.86 | 0 |
| 1734456600 | 76.835 | -0.83 | -1.07 | 76.835 | 76.835 | 76.835 | 132 |
| 1734370200 | 77.665 | -0.3 | -0.38 | 77.665 | 77.665 | 77.665 | 23 |
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
