Premium
Spdr All Share (FTAL)
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 |
|---|---|---|---|---|---|---|---|
| 1745339400 | 69.67 | 0.44 | 0.64 | 68.12 | 69.67 | 67.64 | 33809 |
| 1744907400 | 69.23 | 0.16 | 0.22 | 69.48 | 69.48 | 67.04 | 10584 |
| 1744821000 | 69.075 | 0.39 | 0.58 | 68.68 | 69.11 | 68.58 | 4560 |
| 1744734600 | 68.68 | 0.89 | 1.31 | 68.36 | 68.885 | 68.185 | 2425 |
| 1744648200 | 67.79 | 1.44 | 2.17 | 67.19 | 67.985 | 67.115 | 14176 |
| 1744389000 | 66.349999 | 0.37 | 0.56 | 67.06 | 68.145 | 64.495 | 17954 |
| 1744302600 | 65.98 | 2.22 | 3.48 | 67.79 | 67.94 | 64.665 | 16360 |
| 1744216200 | 63.76 | -1.95 | -2.97 | 64.599999 | 64.84 | 63.13 | 16039 |
| 1744129800 | 65.709999 | 1.96 | 3.07 | 64.93 | 66.41 | 64.61 | 11831 |
| 1744043400 | 63.75 | -3.16 | -4.72 | 62.7 | 69 | 62.7 | 97950 |
| 1743784200 | 66.91 | -3.2 | -4.56 | 70 | 71.215 | 66.415 | 24669 |
| 1743697800 | 70.11 | -1.17 | -1.64 | 70.4 | 70.735 | 70.025 | 21844 |
| 1743611400 | 71.28 | -0.28 | -0.38 | 71.33 | 71.335 | 70.785 | 4541 |
| 1743525000 | 71.555 | 0.44 | 0.61 | 71.66 | 71.835 | 71.115 | 6443 |
| 1743438600 | 71.12 | -0.65 | -0.90 | 71.05 | 71.33 | 70.675 | 10463 |
| 1743183000 | 71.765 | -0.15 | -0.20 | 71.7 | 71.92 | 71.6 | 5720 |
| 1743096600 | 71.91 | -0.11 | -0.15 | 71.62 | 71.925 | 71.44 | 6343 |
| 1743010200 | 72.02 | 0.2 | 0.28 | 71.89 | 72.19 | 71.785 | 2324 |
| 1742923800 | 71.82 | 0.21 | 0.30 | 71.95 | 72.195 | 71.705 | 3298 |
| 1742837400 | 71.605 | -0.07 | -0.09 | 71.92 | 71.92 | 71.385 | 3327 |
| 1742578200 | 71.67 | -0.41 | -0.57 | 71.69 | 71.795 | 71.365 | 4008 |
| 1742491800 | 72.08 | -0.18 | -0.24 | 72.33 | 72.53 | 71.805 | 20131 |
| 1742405400 | 72.255 | 0.21 | 0.30 | 72.05 | 72.295 | 71.765 | 2125 |
| 1742319000 | 72.04 | 0.1 | 0.14 | 72.2 | 72.325 | 71.945 | 6690 |
| 1742232600 | 71.94 | 0.36 | 0.50 | 72.15 | 72.15 | 71.415 | 1648 |
| 1741973400 | 71.585 | 0.86 | 1.22 | 70.37 | 71.665 | 70.37 | 1271 |
| 1741887000 | 70.72 | 0.08 | 0.12 | 70.8 | 71.55 | 70.425 | 2108 |
| 1741800600 | 70.635 | 0.28 | 0.39 | 71.1 | 71.72 | 70.415 | 2379 |
| 1741714200 | 70.36 | -0.83 | -1.16 | 71.14 | 71.315 | 70.285 | 1439 |
| 1741627800 | 71.185 | -0.73 | -1.02 | 71.93 | 72.215 | 71.09 | 22048 |
| 1741368600 | 71.915 | -0.08 | -0.11 | 71.83 | 72.405 | 70.98 | 20455 |
| 1741282200 | 71.995 | -0.48 | -0.66 | 72.12 | 73.39 | 71.785 | 27694 |
| 1741195800 | 72.47 | 0.16 | 0.23 | 72.55 | 73.08 | 72.39 | 11380 |
| 1741109400 | 72.305 | -1.12 | -1.52 | 73.41 | 73.41 | 72.19 | 7194 |
| 1741023000 | 73.42 | 0.43 | 0.59 | 73.42 | 73.88 | 73.09 | 100604 |
| 1740763800 | 72.99 | 0.25 | 0.34 | 72.28 | 73.67 | 71.545 | 8115 |
| 1740677400 | 72.74 | 0.24 | 0.33 | 72.41 | 73.355 | 72.035 | 2340 |
| 1740591000 | 72.5 | 0.42 | 0.58 | 72.51 | 72.61 | 72.265 | 6482 |
| 1740504600 | 72.08 | 0.05 | 0.07 | 72.06 | 72.445 | 71.905 | 3900 |
| 1740418200 | 72.03 | -0.02 | -0.03 | 72 | 72.32 | 71.625 | 11288 |
| 1740159000 | 72.05 | -0.04 | -0.06 | 72.14 | 72.355 | 71.955 | 12853 |
| 1740072600 | 72.09 | -0.24 | -0.33 | 72.01 | 72.495 | 71.33 | 2511 |
| 1739986200 | 72.33 | -0.48 | -0.65 | 72.66 | 72.845 | 72.225 | 6862 |
| 1739899800 | 72.805 | -0.11 | -0.14 | 73.13 | 73.135 | 72.735 | 6077 |
| 1739813400 | 72.91 | 0.35 | 0.48 | 73.12 | 73.12 | 72.645 | 15176 |
| 1739554200 | 72.56 | -0.26 | -0.36 | 72.75 | 72.835 | 72.2 | 4721 |
| 1739467800 | 72.82 | -0.27 | -0.36 | 72.82 | 73.63 | 71.235 | 5676 |
| 1739381400 | 73.085 | 0.17 | 0.24 | 73 | 73.72 | 70.795 | 4040 |
| 1739295000 | 72.91 | 0.01 | 0.01 | 72.91 | 72.975 | 72.665 | 4812 |
| 1739208600 | 72.9 | 0.72 | 1.00 | 72.64 | 72.98 | 72.285 | 9206 |
| 1738949400 | 72.18 | -0.38 | -0.52 | 72.96 | 72.96 | 70.555 | 8289 |
| 1738863000 | 72.56 | 0.92 | 1.29 | 72.35 | 72.875 | 72.33 | 17635 |
| 1738776600 | 71.635 | 0.41 | 0.57 | 71.21 | 71.665 | 71.17 | 2789 |
| 1738690200 | 71.23 | -0.25 | -0.35 | 71.24 | 71.375 | 71.07 | 3108 |
| 1738603800 | 71.48 | -0.58 | -0.80 | 71.38 | 71.48 | 70.805 | 10228 |
| 1738344600 | 72.06 | 0.23 | 0.32 | 72.18 | 72.275 | 71.825 | 3032 |
| 1738258200 | 71.83 | 0.75 | 1.06 | 71.61 | 71.965 | 71.025 | 8776 |
| 1738171800 | 71.08 | 0.08 | 0.11 | 71.03 | 71.365 | 70.955 | 3739 |
| 1738085400 | 71 | 0.41 | 0.58 | 70.9 | 71.255 | 70.715 | 7798 |
| 1737999000 | 70.59 | 0.05 | 0.07 | 70.23 | 70.745 | 70.22 | 8161 |
| 1737739800 | 70.54 | -0.5 | -0.70 | 71.1 | 71.245 | 70.51 | 3292 |
| 1737653400 | 71.035 | 0.13 | 0.19 | 70.91 | 71.145 | 70.8 | 4815 |
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
