Premium
Am S&p 500ii $ (LSPX)
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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 4875.6 | -39.9 | -0.81 | 4876.1 | 4877.4 | 4865.8 | 5174 |
| 1736184600 | 4915.5 | 39.45 | 0.81 | 4890.6 | 4917.3 | 4882.6 | 20708 |
| 1735925400 | 4876.05 | -0.25 | -0.01 | 4865.2 | 4876.05 | 4865.2 | 767 |
| 1735839000 | 4876.3 | 36.8 | 0.76 | 4876.3 | 4876.3 | 4876.3 | 546 |
| 1735666200 | 4839.5 | 14.45 | 0.30 | 4839.5 | 4839.5 | 4839.5 | 3673 |
| 1735579800 | 4825.05 | -22.6 | -0.47 | 4825.05 | 4825.05 | 4825.05 | 812 |
| 1735320600 | 4847.65 | 0.2 | 0.00 | 4919.7 | 4919.7 | 4836 | 18836 |
| 1735061400 | 4847.45 | 0 | 0.00 | 4847.45 | 4847.45 | 4847.45 | 53 |
| 1734975000 | 4847.45 | 10.2 | 0.21 | 4840.6 | 4847.45 | 4840.6 | 3413 |
| 1734715800 | 4837.25 | 22.9 | 0.48 | 4770.3 | 4838.3 | 4745 | 27869 |
| 1734629400 | 4814.35 | -66.8 | -1.37 | 4794.4 | 4814.35 | 4794.4 | 2870 |
| 1734543000 | 4881.15 | 12.6 | 0.26 | 4884.3 | 4892 | 4877.2 | 3117 |
| 1734456600 | 4868.55 | -26.6 | -0.54 | 4876.5 | 4882 | 4863.1 | 41440 |
| 1734370200 | 4895.15 | 1 | 0.02 | 4890.4 | 4903.7 | 4890.4 | 19765 |
| 1734111000 | 4894.15 | 4.35 | 0.09 | 4909.3 | 4913.2 | 4890.6 | 19304 |
| 1734024600 | 4889.8 | 13.45 | 0.28 | 4868.8 | 4889.8 | 4868.8 | 1426 |
| 1733938200 | 4876.35 | 23.35 | 0.48 | 4848.2 | 4876.35 | 4846.1 | 12339 |
| 1733851800 | 4853 | -55.65 | -1.13 | 4855.4 | 4863.1 | 4853 | 21208 |
| 1733765400 | 4908.65 | -34.95 | -0.71 | 4930.5 | 4932.5 | 4904.1 | 48957 |
| 1733506200 | 4943.6 | 5.3 | 0.11 | 4928.2 | 4946.2 | 4928.2 | 4555 |
| 1733419800 | 4938.3 | -4.1 | -0.08 | 4938.3 | 4938.3 | 4938.3 | 395 |
| 1733333400 | 4942.4 | 2.7 | 0.05 | 4955.4 | 4955.4 | 4942.4 | 9966 |
| 1733247000 | 4939.7 | -3.75 | -0.08 | 4940.5 | 4940.5 | 4938.16 | 1498 |
| 1733160600 | 4943.45 | 30.1 | 0.61 | 4946.5 | 4953.4 | 4943.45 | 19372 |
| 1732901400 | 4913.35 | 6.15 | 0.13 | 4912.9 | 4914.2 | 4911.9 | 6018 |
| 1732815000 | 4907.2 | 11.9 | 0.24 | 4906.5 | 4907.2 | 4906.5 | 99 |
| 1732728600 | 4895.3 | -56.2 | -1.14 | 4941.5 | 4941.5 | 4892 | 49338 |
| 1732642200 | 4951.5 | 17.95 | 0.36 | 4948.5 | 4955.7 | 4946.2 | 4009 |
| 1732555800 | 4933.55 | 8.25 | 0.17 | 4937.1 | 4938.8 | 4933.5 | 14101 |
| 1732296600 | 4925.3 | 48.3 | 0.99 | 4925.3 | 4925.3 | 4925.3 | 352 |
| 1732210200 | 4877 | 71.85 | 1.50 | 4877 | 4877 | 4877 | 553 |
| 1732123800 | 4805.15 | -9.7 | -0.20 | 4840.7 | 4840.7 | 4805.15 | 5716 |
| 1732037400 | 4814.85 | -9.5 | -0.20 | 4813.8 | 4816.3 | 4782.9 | 11992 |
| 1731951000 | 4824.35 | 8.6 | 0.18 | 4814.8 | 4827.3 | 4801.4 | 118064 |
| 1731691800 | 4815.75 | -49.25 | -1.01 | 4832.3 | 4832.3 | 4810 | 4312 |
| 1731605400 | 4865 | -7.3 | -0.15 | 4869.6 | 4869.8 | 4861.2 | 5760 |
| 1731519000 | 4872.3 | 17.3 | 0.36 | 4859.1 | 4872.3 | 4859.1 | 9207 |
| 1731432600 | 4855 | 32.5 | 0.67 | 4855.1 | 4856.7 | 4851.8 | 9952 |
| 1731346200 | 4822.5 | 28.1 | 0.59 | 4829.8 | 4831.9 | 4822.5 | 8416 |
| 1731087000 | 4794.4 | 46.8 | 0.99 | 4763.3 | 4794.4 | 4763.3 | 36316 |
| 1731000600 | 4747.6 | 16.3 | 0.34 | 4756.4 | 4756.4 | 4740.3 | 29879 |
| 1730914200 | 4731.3 | 152.05 | 3.32 | 4739.4 | 4739.4 | 4731.3 | 3835 |
| 1730827800 | 4579.25 | 10.35 | 0.23 | 4579.25 | 4579.25 | 4579.25 | 2079 |
| 1730741400 | 4568.9 | -19.15 | -0.42 | 4571.2 | 4571.2 | 4568.9 | 955 |
| 1730482200 | 4588.05 | -13.75 | -0.30 | 4577.4 | 4588.05 | 4577.4 | 5550 |
| 1730395800 | 4601.8 | -40.05 | -0.86 | 4600.7 | 4601.8 | 4600.7 | 1628 |
| 1730309400 | 4641.85 | 7.95 | 0.17 | 4641.85 | 4641.85 | 4641.85 | 582 |
| 1730223000 | 4633.9 | -3.4 | -0.07 | 4632.1 | 4633.9 | 4630.2 | 10499 |
| 1730136600 | 4637.3 | -12.4 | -0.27 | 4637.3 | 4637.3 | 4637.3 | 9306 |
| 1729873800 | 4649.7 | 21.3 | 0.46 | 4636.7 | 4649.7 | 4636.7 | 6382 |
| 1729787400 | 4628.4 | -7.4 | -0.16 | 4646.7 | 4646.7 | 4627.2 | 14833 |
| 1729701000 | 4635.8 | -11.45 | -0.25 | 4635.8 | 4635.8 | 4635.8 | 2241 |
| 1729614600 | 4647.25 | 9.95 | 0.21 | 4647.25 | 4647.25 | 4647.25 | 840 |
| 1729528200 | 4637.3 | -4.75 | -0.10 | 4647.2 | 4647.2 | 4637.3 | 4487 |
| 1729269000 | 4642.05 | -11.5 | -0.25 | 4639.7 | 4642.05 | 4639.7 | 11669 |
| 1729182600 | 4653.55 | 26.7 | 0.58 | 4653.55 | 4653.55 | 4653.55 | 1615 |
| 1729096200 | 4626.85 | 16.75 | 0.36 | 4623.7 | 4626.85 | 4613.9 | 10450 |
| 1729009800 | 4610.1 | -17.85 | -0.39 | 4629.1 | 4629.1 | 4610.1 | 8542 |
| 1728923400 | 4627.95 | 38.55 | 0.84 | 4596.4 | 4627.95 | 4596.4 | 6239 |
| 1728664200 | 4589.4 | 10.9 | 0.24 | 4574.2 | 4589.4 | 4561 | 7202 |
| 1728577800 | 4578.5 | 19.75 | 0.43 | 4563.6 | 4578.5 | 4563.6 | 3567 |
| 1728491400 | 4558.75 | 29.75 | 0.66 | 4530.9 | 4558.75 | 4530.9 | 5223 |
| 1728405000 | 4529 | 2.35 | 0.05 | 4505.3 | 4529 | 4505.3 | 2005 |
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
