Premium
Spdr Djgre Acc (GLRA)
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 |
|---|---|---|---|---|---|---|---|
| 1726849800 | 20.99 | -0.16 | -0.76 | 21.095 | 21.135 | 20.9775 | 169 |
| 1726763400 | 21.15 | 0.05 | 0.25 | 21.31 | 21.4575 | 21.0475 | 423 |
| 1726677000 | 21.0975 | -0.19 | -0.90 | 21.14 | 21.1975 | 21.08 | 1252 |
| 1726590600 | 21.29 | 0.04 | 0.19 | 21.29 | 21.3225 | 21.2025 | 5113 |
| 1726504200 | 21.25 | 0.09 | 0.40 | 21.17 | 21.4075 | 21.17 | 551 |
| 1726245000 | 21.165 | 0.28 | 1.33 | 21.17 | 21.2525 | 21.12 | 1502 |
| 1726158600 | 20.8875 | 0.24 | 1.16 | 20.91 | 20.945 | 20.82 | 6746 |
| 1726072200 | 20.6475 | -0.25 | -1.21 | 20.9 | 21 | 20.5525 | 10177 |
| 1725985800 | 20.9 | 0.31 | 1.48 | 20.7 | 20.9 | 20.6725 | 5052 |
| 1725899400 | 20.595 | 0.17 | 0.86 | 20.565 | 20.6225 | 20.52 | 1760 |
| 1725640200 | 20.42 | -0.13 | -0.63 | 20.495 | 20.5425 | 20.38 | 1 |
| 1725553800 | 20.55 | 0.02 | 0.07 | 20.665 | 20.7375 | 20.55 | 634 |
| 1725467400 | 20.535 | -0.03 | -0.15 | 20.555 | 20.6425 | 20.535 | 520 |
| 1725381000 | 20.565 | 0.03 | 0.16 | 20.53 | 20.565 | 20.39 | 3200 |
| 1725294600 | 20.5325 | 0.13 | 0.61 | 20.505 | 20.5825 | 20.48 | 538 |
| 1725035400 | 20.4075 | 0.07 | 0.33 | 20.45 | 20.5675 | 20.1685 | 1349 |
| 1724949000 | 20.34 | -0.17 | -0.84 | 20.52 | 20.545 | 20.3125 | 252 |
| 1724862600 | 20.5125 | -0.03 | -0.13 | 20.47 | 20.545 | 20.47 | 3 |
| 1724776200 | 20.54 | 0.11 | 0.56 | 20.525 | 20.54 | 20.365 | 6491 |
| 1724430600 | 20.425 | 0.41 | 2.02 | 20.29 | 20.4525 | 20.265 | 2 |
| 1724344200 | 20.02 | 0.13 | 0.64 | 19.974 | 20.0355 | 19.96 | 6 |
| 1724257800 | 19.893 | -0.03 | -0.13 | 19.93 | 19.9705 | 19.831 | 4 |
| 1724171400 | 19.918 | 0.02 | 0.10 | 19.9 | 19.918 | 19.843 | 4717 |
| 1724085000 | 19.898 | 0.23 | 1.19 | 19.916 | 19.942 | 19.861 | 57 |
| 1723825800 | 19.664 | -0.09 | -0.48 | 19.79 | 19.805 | 19.628 | 14 |
| 1723739400 | 19.758 | 0.01 | 0.03 | 19.73 | 20.1975 | 19.653 | 1268 |
| 1723653000 | 19.752 | 0.11 | 0.57 | 19.79 | 19.79 | 19.65 | 5 |
| 1723566600 | 19.64 | 0.25 | 1.29 | 19.476 | 19.64 | 19.414 | 3397 |
| 1723480200 | 19.39 | -0.12 | -0.59 | 19.604 | 19.662 | 19.348 | 1612 |
| 1723221000 | 19.505 | 0.07 | 0.37 | 19.474 | 19.576 | 19.383 | 235 |
| 1723134600 | 19.434 | -0.16 | -0.81 | 19.24 | 19.59 | 19.205 | 6 |
| 1723048200 | 19.593 | 0.27 | 1.37 | 19.416 | 19.611 | 19.393 | 853 |
| 1722961800 | 19.328 | 0.07 | 0.36 | 19.148 | 19.342 | 18.872 | 2713 |
| 1722875400 | 19.258 | -0.03 | -0.18 | 19.876 | 19.876 | 18.652 | 502 |
| 1722616200 | 19.292 | -0.07 | -0.36 | 19.352 | 19.7585 | 19.271 | 2629 |
| 1722529800 | 19.362 | -0.1 | -0.50 | 19.32 | 19.652 | 19.245 | 2589 |
| 1722443400 | 19.459 | 0.25 | 1.31 | 19.52 | 19.52 | 19.336 | 1002 |
| 1722357000 | 19.208 | -0.01 | -0.06 | 19.374 | 19.374 | 19.208 | 4661 |
| 1722270600 | 19.22 | 0.15 | 0.79 | 19.22 | 19.329 | 19.09 | 2612 |
| 1722011400 | 19.07 | -0.07 | -0.34 | 19.038 | 19.112 | 18.971 | 29478 |
| 1721925000 | 19.136 | -0.18 | -0.92 | 19.05 | 19.191 | 19.017 | 9 |
| 1721838600 | 19.314 | -0.12 | -0.62 | 19.3 | 19.388 | 19.216 | 269 |
| 1721752200 | 19.434 | 0.15 | 0.80 | 19.366 | 19.434 | 19.265 | 6525 |
| 1721665800 | 19.28 | 0.14 | 0.74 | 19.252 | 19.328 | 19.133 | 962 |
| 1721406600 | 19.139 | -0.35 | -1.81 | 19.248 | 19.259 | 19.121 | 269 |
| 1721320200 | 19.491 | 0 | 0.03 | 19.412 | 19.666 | 19.309 | 1322 |
| 1721233800 | 19.486 | 0.21 | 1.11 | 19.284 | 19.555 | 19.2 | 284 |
| 1721147400 | 19.272 | 0.13 | 0.66 | 19.154 | 19.272 | 19.122 | 1753 |
| 1721061000 | 19.146 | 0.08 | 0.40 | 19.138 | 19.156 | 19.051 | 470 |
| 1720801800 | 19.07 | 0.17 | 0.89 | 19.08 | 19.139 | 19.047 | 829 |
| 1720715400 | 18.902 | 0.49 | 2.66 | 18.824 | 18.965 | 18.782 | 394 |
| 1720629000 | 18.412 | 0.09 | 0.47 | 18.368 | 18.421 | 18.368 | 2 |
| 1720542600 | 18.326 | -0.01 | -0.08 | 18.34 | 18.351 | 18.196 | 2024 |
| 1720456200 | 18.34 | 0.06 | 0.31 | 18.394 | 18.403 | 18.304 | 3046 |
| 1720197000 | 18.284 | 0.01 | 0.04 | 18.264 | 18.564 | 18.085 | 1422 |
| 1720110600 | 18.276 | 0 | 0.01 | 18.298 | 18.298 | 18.243 | 45 |
| 1720024200 | 18.275 | 0.11 | 0.62 | 18.298 | 18.364 | 18.24 | 293 |
| 1719937800 | 18.162 | 0.13 | 0.73 | 18.166 | 18.237 | 18.035 | 3998 |
| 1719851400 | 18.03 | -0.12 | -0.67 | 18.318 | 18.321 | 18.024 | 3242 |
| 1719592200 | 18.152 | 0.09 | 0.51 | 18.152 | 18.261 | 18.117 | 361 |
| 1719505800 | 18.06 | 0.04 | 0.20 | 17.924 | 18.109 | 17.924 | 133 |
| 1719419400 | 18.024 | -0.07 | -0.41 | 18.104 | 18.104 | 17.92 | 201 |
| 1719333000 | 18.098 | -0.24 | -1.32 | 18.38 | 18.38 | 18.046 | 684 |
| 1719246600 | 18.34 | 0.28 | 1.57 | 18.186 | 18.378 | 18.13 | 20 |
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
