Premium
Spdr Glob Infra (MAGI)
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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 30 |
| 1738258200 | 33.72 | 0.1 | 0.30 | 33.72 | 33.72 | 33.72 | 4252 |
| 1738171800 | 33.62 | -0.08 | -0.24 | 33.62 | 33.62 | 33.62 | 0 |
| 1738085400 | 33.7 | 0.04 | 0.10 | 33.89 | 33.925 | 33.32 | 1222 |
| 1737999000 | 33.665 | 0.14 | 0.42 | 33.66 | 33.7 | 33.615 | 2048 |
| 1737739800 | 33.525 | -0.09 | -0.27 | 33.52 | 33.635 | 32.985 | 2068 |
| 1737653400 | 33.615 | -0.06 | -0.18 | 33.63 | 33.95 | 33.14 | 582 |
| 1737567000 | 33.675 | -0.04 | -0.10 | 33.82 | 33.92 | 33.34 | 1527 |
| 1737480600 | 33.71 | 0.2 | 0.58 | 33.67 | 33.71 | 33.22 | 1003 |
| 1737394200 | 33.515 | 0.01 | 0.01 | 33.43 | 33.97 | 33.424999 | 1110 |
| 1737135000 | 33.509999 | 0.2 | 0.59 | 33.509999 | 33.67 | 33.02 | 112 |
| 1737048600 | 33.314999 | 0.08 | 0.24 | 33.5 | 33.555 | 32.71 | 373 |
| 1736962200 | 33.235 | 0.55 | 1.67 | 33.159999 | 33.25 | 33.14 | 879 |
| 1736875800 | 32.689999 | 0.09 | 0.28 | 32.65 | 33.2 | 32.095 | 324 |
| 1736789400 | 32.6 | -0.28 | -0.84 | 32.6 | 32.6 | 32.6 | 0 |
| 1736530200 | 32.875 | -0.29 | -0.87 | 32.9 | 33.36 | 32.295 | 3205 |
| 1736443800 | 33.165 | 0 | 0.00 | 33.165 | 33.165 | 33.165 | 0 |
| 1736357400 | 33.165 | 0.52 | 1.61 | 33.13 | 33.54 | 32.595 | 7397 |
| 1736271000 | 32.64 | -0.63 | -1.89 | 33.42 | 33.49 | 32.64 | 5647 |
| 1736184600 | 33.27 | 0.06 | 0.18 | 33.52 | 33.52 | 33.125 | 2202 |
| 1735925400 | 33.21 | -0.23 | -0.67 | 33.119999 | 33.605 | 33.025 | 2848 |
| 1735839000 | 33.435 | 0.05 | 0.16 | 33.46 | 33.54 | 32.869999 | 2236 |
| 1735666200 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 293 |
| 1735579800 | 33.38 | 0.13 | 0.39 | 33.47 | 33.47 | 33.29 | 94 |
| 1735320600 | 33.25 | 0.09 | 0.26 | 33.25 | 33.25 | 33.25 | 2 |
| 1735061400 | 33.165 | 0 | 0.00 | 33.165 | 33.165 | 33.165 | 0 |
| 1734975000 | 33.165 | 0 | 0.00 | 33.28 | 33.28 | 33.095 | 183 |
| 1734715800 | 33.165 | -0.07 | -0.21 | 32.979999 | 33.185 | 32.905 | 1376 |
| 1734629400 | 33.235 | -0.44 | -1.29 | 33.36 | 33.36 | 33.134999 | 233 |
| 1734543000 | 33.67 | -0.07 | -0.21 | 33.63 | 33.69 | 33.549999 | 34272 |
| 1734456600 | 33.74 | -0.06 | -0.18 | 33.81 | 33.825 | 33.66 | 1603 |
| 1734370200 | 33.8 | -0.09 | -0.25 | 33.8 | 33.8 | 33.8 | 0 |
| 1734111000 | 33.885 | -0.27 | -0.78 | 34.07 | 34.38 | 33.31 | 307 |
| 1734024600 | 34.15 | -0.05 | -0.15 | 34.2 | 34.535 | 34.02 | 2149 |
| 1733938200 | 34.2 | -0.15 | -0.44 | 34.25 | 34.815 | 33.82 | 1639 |
| 1733851800 | 34.35 | -0.16 | -0.46 | 34.53 | 34.53 | 33.79 | 1112 |
| 1733765400 | 34.51 | -0.08 | -0.22 | 34.75 | 34.75 | 34.115 | 4166 |
| 1733506200 | 34.585 | 0.01 | 0.03 | 34.59 | 34.67 | 34.555 | 78 |
| 1733419800 | 34.575 | 0.06 | 0.17 | 34.575 | 34.575 | 34.575 | 0 |
| 1733333400 | 34.515 | -0.03 | -0.09 | 34.54 | 34.985 | 34.035 | 1770 |
| 1733247000 | 34.545 | -0.19 | -0.53 | 34.63 | 35.035 | 34.21 | 862 |
| 1733160600 | 34.73 | -0.16 | -0.46 | 34.8 | 35.375 | 34.34 | 990 |
| 1732901400 | 34.89 | 0.21 | 0.61 | 34.8 | 34.93 | 34.8 | 559 |
| 1732815000 | 34.68 | 0.06 | 0.19 | 34.73 | 34.75 | 34.585 | 944 |
| 1732728600 | 34.615 | 0.09 | 0.26 | 34.4 | 35.355 | 34.045 | 4044 |
| 1732642200 | 34.525 | 0.03 | 0.09 | 34.51 | 34.62 | 34.12 | 787 |
| 1732555800 | 34.495 | 0.1 | 0.31 | 34.36 | 35.17 | 34.225 | 29831 |
| 1732296600 | 34.39 | 0.07 | 0.20 | 34.43 | 34.545 | 33.775 | 2062 |
| 1732210200 | 34.32 | 0.13 | 0.39 | 34.2 | 34.39 | 34.2 | 2195 |
| 1732123800 | 34.185 | 0 | 0.00 | 34.185 | 34.185 | 34.185 | 0 |
| 1732037400 | 34.185 | 0.13 | 0.38 | 34.34 | 34.515 | 33.885 | 292 |
| 1731951000 | 34.055 | -0.01 | -0.03 | 34.06 | 34.135 | 33.645 | 1213 |
| 1731691800 | 34.065 | 0.02 | 0.04 | 33.94 | 34.09 | 33.94 | 498 |
| 1731605400 | 34.05 | -0.12 | -0.34 | 34.1 | 34.51 | 33.705 | 708 |
| 1731519000 | 34.165 | -0.11 | -0.31 | 34.15 | 34.72 | 33.65 | 4679 |
| 1731432600 | 34.27 | -0.37 | -1.05 | 34.47 | 34.61 | 33.865 | 5455 |
| 1731346200 | 34.635 | 0.23 | 0.65 | 34.58 | 34.645 | 34.375 | 6697 |
| 1731087000 | 34.41 | 0.05 | 0.15 | 34.14 | 34.49 | 33.785 | 24171 |
| 1731000600 | 34.36 | 0.17 | 0.50 | 34.37 | 34.8 | 34.155 | 3076 |
| 1730914200 | 34.19 | -0.04 | -0.12 | 34.2 | 34.365 | 34.055 | 1540 |
| 1730827800 | 34.23 | 0.05 | 0.15 | 34.16 | 34.295 | 34.15 | 4907 |
| 1730741400 | 34.18 | -0.05 | -0.15 | 34.28 | 34.71 | 33.725 | 1045 |
| 1730482200 | 34.23 | -0.17 | -0.48 | 34.23 | 34.23 | 34.23 | 0 |
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
