Premium
Spdr Ftal(dist) (FTAD)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727454600 | 5.47 | 0.02 | 0.46 | 5.471 | 5.481 | 5.454 | 30921 |
| 1727368200 | 5.445 | 0.02 | 0.38 | 5.4429999 | 5.461 | 5.433 | 18283 |
| 1727281800 | 5.4245 | -0.01 | -0.17 | 5.4269999 | 5.46 | 5.4125 | 184915 |
| 1727195400 | 5.4335 | 0.01 | 0.16 | 5.4429999 | 5.4505 | 5.4175 | 12213 |
| 1727109000 | 5.425 | -0.12 | -2.13 | 5.437 | 5.437 | 5.3815 | 16514 |
| 1726849800 | 5.543 | -0.07 | -1.21 | 5.553 | 5.589 | 5.5335 | 56269 |
| 1726763400 | 5.611 | 0.06 | 1.03 | 5.5679999 | 5.6304999 | 5.5679999 | 27852 |
| 1726677000 | 5.554 | -0.04 | -0.74 | 5.547 | 5.591 | 5.5455 | 24322 |
| 1726590600 | 5.5955 | 0.03 | 0.51 | 5.61 | 5.615 | 5.5805 | 61193 |
| 1726504200 | 5.567 | 0 | 0.04 | 5.556 | 5.5744999 | 5.5485 | 47618 |
| 1726245000 | 5.565 | 0.03 | 0.54 | 5.567 | 5.5685 | 5.5615 | 2227 |
| 1726158600 | 5.535 | 0.03 | 0.62 | 5.535 | 5.535 | 5.535 | 6827 |
| 1726072200 | 5.501 | -0.01 | -0.22 | 5.501 | 5.501 | 5.501 | 31574 |
| 1725985800 | 5.513 | -0.04 | -0.63 | 5.525 | 5.542 | 5.505 | 9780 |
| 1725899400 | 5.548 | 0.05 | 1.00 | 5.526 | 5.5519999 | 5.518 | 50345 |
| 1725640200 | 5.493 | -0.04 | -0.76 | 5.519 | 5.5915 | 5.4835 | 2645 |
| 1725553800 | 5.535 | -0.01 | -0.18 | 5.535 | 5.535 | 5.535 | 8208 |
| 1725467400 | 5.545 | -0.02 | -0.32 | 5.537 | 5.5575 | 5.4615 | 48708 |
| 1725381000 | 5.563 | -0.05 | -0.82 | 5.616 | 5.6289999 | 5.5525 | 26304 |
| 1725294600 | 5.609 | -0.01 | -0.12 | 5.6 | 5.6144999 | 5.6 | 18557 |
| 1725035400 | 5.616 | -0.01 | -0.10 | 5.633 | 5.64 | 5.606 | 18538 |
| 1724949000 | 5.6215 | 0.03 | 0.48 | 5.605 | 5.624 | 5.5925 | 11814 |
| 1724862600 | 5.5945 | -0 | -0.01 | 5.587 | 5.5995 | 5.5744999 | 23800 |
| 1724776200 | 5.595 | 0.01 | 0.10 | 5.593 | 5.605 | 5.583 | 587 |
| 1724430600 | 5.5895 | 0.03 | 0.61 | 5.561 | 5.5925 | 5.5555 | 12672 |
| 1724344200 | 5.5555 | -0 | -0.04 | 5.5555 | 5.5555 | 5.5555 | 45687 |
| 1724257800 | 5.558 | 0.01 | 0.27 | 5.549 | 5.558 | 5.5395 | 293 |
| 1724171400 | 5.543 | -0.06 | -1.10 | 5.543 | 5.543 | 5.543 | 1659 |
| 1724085000 | 5.6045 | 0.04 | 0.71 | 5.557 | 5.608 | 5.557 | 127617 |
| 1723825800 | 5.565 | -0.02 | -0.29 | 5.588 | 5.588 | 5.546 | 10004 |
| 1723739400 | 5.581 | 0.06 | 1.09 | 5.581 | 5.581 | 5.581 | 1255 |
| 1723653000 | 5.521 | 0.03 | 0.58 | 5.48 | 5.559 | 5.425 | 15167 |
| 1723566600 | 5.489 | 0.01 | 0.26 | 5.477 | 5.5335 | 5.4574999 | 45774 |
| 1723480200 | 5.4745 | 0.02 | 0.38 | 5.476 | 5.486 | 5.461 | 10399 |
| 1723221000 | 5.454 | 0.02 | 0.42 | 5.467 | 5.4745 | 5.437 | 6909 |
| 1723134600 | 5.431 | -0.01 | -0.09 | 5.388 | 5.4605 | 5.3755 | 78201 |
| 1723048200 | 5.436 | 0.09 | 1.63 | 5.436 | 5.4385 | 5.428 | 14465 |
| 1722961800 | 5.349 | 0.02 | 0.38 | 5.349 | 5.349 | 5.349 | 114121 |
| 1722875400 | 5.329 | -0.12 | -2.27 | 5.39 | 5.39 | 5.228 | 75064 |
| 1722616200 | 5.453 | -0.07 | -1.31 | 5.48 | 5.5725 | 5.4325 | 695 |
| 1722529800 | 5.5255 | -0.05 | -0.96 | 5.5255 | 5.5255 | 5.5255 | 13689 |
| 1722443400 | 5.579 | 0.06 | 1.12 | 5.538 | 5.5935 | 5.538 | 27543 |
| 1722357000 | 5.517 | 0 | 0.00 | 5.517 | 5.517 | 5.517 | 11653 |
| 1722270600 | 5.517 | -0 | -0.03 | 5.575 | 5.575 | 5.514 | 1945 |
| 1722011400 | 5.5185 | 0.07 | 1.32 | 5.425 | 5.5245 | 5.425 | 591 |
| 1721925000 | 5.4465 | 0.02 | 0.40 | 5.402 | 5.449 | 5.3855 | 3909 |
| 1721838600 | 5.425 | -0.01 | -0.21 | 5.436 | 5.445 | 5.4075 | 11574 |
| 1721752200 | 5.4365 | -0.03 | -0.50 | 5.4365 | 5.4365 | 5.4365 | 15836 |
| 1721665800 | 5.464 | 0.03 | 0.63 | 5.493 | 5.493 | 5.4395 | 5656 |
| 1721406600 | 5.43 | -0.04 | -0.73 | 5.441 | 5.452 | 5.4245 | 18940 |
| 1721320200 | 5.47 | 0.01 | 0.27 | 5.476 | 5.478 | 5.4685 | 14913 |
| 1721233800 | 5.4555 | 0.01 | 0.11 | 5.452 | 5.4665 | 5.4225 | 3529 |
| 1721147400 | 5.4494999 | -0 | -0.08 | 5.462 | 5.462 | 5.42 | 53118 |
| 1721061000 | 5.454 | -0.04 | -0.78 | 5.472 | 5.4974999 | 5.4475 | 20565 |
| 1720801800 | 5.497 | 0.02 | 0.35 | 5.498 | 5.5605 | 5.4745 | 47737 |
| 1720715400 | 5.478 | 0.03 | 0.52 | 5.475 | 5.4875 | 5.469 | 3606 |
| 1720629000 | 5.4494999 | 0.04 | 0.77 | 5.453 | 5.4555 | 5.449 | 2133 |
| 1720542600 | 5.408 | -0.04 | -0.74 | 5.441 | 5.4625 | 5.405 | 8445 |
| 1720456200 | 5.4485 | -0 | -0.03 | 5.456 | 5.477 | 5.4385 | 7693 |
| 1720197000 | 5.45 | -0.02 | -0.27 | 5.455 | 5.5035 | 5.439 | 16864 |
| 1720110600 | 5.465 | 0.04 | 0.68 | 5.45 | 5.478 | 5.449 | 44835 |
| 1720024200 | 5.428 | 0.04 | 0.81 | 5.422 | 5.4295 | 5.396 | 32474 |
| 1719937800 | 5.3845 | -0.03 | -0.61 | 5.3869999 | 5.413 | 5.376 | 46640 |
| 1719851400 | 5.4175 | -0.01 | -0.09 | 5.42 | 5.4555 | 5.4109999 | 21508 |
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
