Premium
Spdr � Material (MTRL)
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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 278.89999 | -0.55 | -0.20 | 278.3 | 282.625 | 274.575 | 224 |
| 1744821000 | 279.45 | -0.78 | -0.28 | 276.35 | 290.475 | 274.85 | 96937 |
| 1744734600 | 280.225 | 4.05 | 1.47 | 280.6 | 280.6 | 280.14999 | 8668 |
| 1744648200 | 276.175 | 5.18 | 1.91 | 276.175 | 276.175 | 276.175 | 0 |
| 1744389000 | 271 | 1.57 | 0.58 | 270.64999 | 271.77499 | 270.225 | 728 |
| 1744302600 | 269.425 | 10.38 | 4.01 | 269.425 | 269.425 | 269.425 | 52082 |
| 1744216200 | 259.05 | -7.47 | -2.80 | 259.05 | 259.05 | 259.05 | 190 |
| 1744129800 | 266.52499 | 6 | 2.30 | 264.05 | 271.27499 | 263.05 | 16746 |
| 1744043400 | 260.52499 | -12.88 | -4.71 | 259.89999 | 276.27499 | 258.02499 | 47532 |
| 1743784200 | 273.39999 | -10.85 | -3.82 | 273.39999 | 273.39999 | 273.39999 | 963 |
| 1743697800 | 284.25 | -9.8 | -3.33 | 287.95 | 290.95 | 283.39999 | 254 |
| 1743611400 | 294.05 | -1.1 | -0.37 | 293.45 | 296.175 | 287.1 | 25 |
| 1743525000 | 295.14999 | 2.9 | 0.99 | 295.14999 | 295.14999 | 295.14999 | 0 |
| 1743438600 | 292.25 | -6.18 | -2.07 | 292.7 | 292.7 | 291.725 | 104 |
| 1743183000 | 298.425 | -2.83 | -0.94 | 298.425 | 298.425 | 298.425 | 0 |
| 1743096600 | 301.25 | -4.6 | -1.50 | 301.25 | 301.25 | 301.25 | 907 |
| 1743010200 | 305.85 | -2.13 | -0.69 | 305.85 | 305.85 | 305.85 | 55 |
| 1742923800 | 307.975 | 1.83 | 0.60 | 307.975 | 307.975 | 307.975 | 20 |
| 1742837400 | 306.14999 | 0.77 | 0.25 | 309.3 | 313.225 | 305.725 | 6 |
| 1742578200 | 305.375 | -5.1 | -1.64 | 305.375 | 305.375 | 305.375 | 0 |
| 1742491800 | 310.475 | -2.88 | -0.92 | 310 | 311.375 | 308.725 | 3192 |
| 1742405400 | 313.35 | -0.2 | -0.06 | 312.05 | 313.45 | 311.27499 | 46690 |
| 1742319000 | 313.55 | 0.85 | 0.27 | 315 | 315.75 | 312.7 | 2038 |
| 1742232600 | 312.7 | 1.32 | 0.43 | 312.6 | 313.64999 | 311.425 | 3190 |
| 1741973400 | 311.375 | 4.1 | 1.33 | 310.45 | 316.14999 | 309.27499 | 42569 |
| 1741887000 | 307.27499 | 0.5 | 0.16 | 307.27499 | 307.27499 | 307.27499 | 18 |
| 1741800600 | 306.77499 | 1.55 | 0.51 | 307.6 | 308.14999 | 304.925 | 47 |
| 1741714200 | 305.225 | -5.9 | -1.90 | 313 | 313.925 | 301.89999 | 68456 |
| 1741627800 | 311.125 | -3.98 | -1.26 | 314.3 | 314.625 | 310.675 | 451 |
| 1741368600 | 315.1 | -1.9 | -0.60 | 314.8 | 319.1 | 310.7 | 49 |
| 1741282200 | 317 | 3.18 | 1.01 | 316.64999 | 317.325 | 316.1 | 199 |
| 1741195800 | 313.825 | 8.93 | 2.93 | 315 | 319.625 | 307.8 | 1352 |
| 1741109400 | 304.89999 | -7.48 | -2.39 | 304.89999 | 304.89999 | 304.89999 | 7 |
| 1741023000 | 312.375 | 3.3 | 1.07 | 308.45 | 316.85 | 305.325 | 44 |
| 1740763800 | 309.075 | 1.52 | 0.50 | 308.25 | 309.675 | 307.8 | 979 |
| 1740677400 | 307.55 | -3.78 | -1.21 | 307.55 | 307.55 | 307.55 | 19 |
| 1740591000 | 311.325 | 4.93 | 1.61 | 311.2 | 311.475 | 311.2 | 132 |
| 1740504600 | 306.39999 | -2.63 | -0.85 | 306.39999 | 306.39999 | 306.39999 | 8347 |
| 1740418200 | 309.02499 | -2.7 | -0.87 | 309.02499 | 309.02499 | 309.02499 | 0 |
| 1740159000 | 311.725 | 3.23 | 1.05 | 311.725 | 311.725 | 311.725 | 5 |
| 1740072600 | 308.5 | -0.18 | -0.06 | 308.5 | 308.5 | 308.5 | 0 |
| 1739986200 | 308.675 | -8.1 | -2.56 | 308.2 | 310.125 | 307.95 | 308 |
| 1739899800 | 316.77499 | -0.53 | -0.17 | 316.77499 | 316.77499 | 316.77499 | 128 |
| 1739813400 | 317.3 | 0.68 | 0.21 | 317.3 | 317.3 | 317.3 | 45 |
| 1739554200 | 316.625 | 2.13 | 0.68 | 316.625 | 316.625 | 316.625 | 94 |
| 1739467800 | 314.5 | 6.7 | 2.18 | 312.1 | 316.55 | 307.89999 | 239 |
| 1739381400 | 307.8 | 1.4 | 0.46 | 307.8 | 307.8 | 307.8 | 188 |
| 1739295000 | 306.39999 | -2.63 | -0.85 | 306.39999 | 306.39999 | 306.39999 | 97 |
| 1739208600 | 309.02499 | 1.3 | 0.42 | 309.02499 | 309.02499 | 309.02499 | 5497 |
| 1738949400 | 307.725 | -2.03 | -0.65 | 309.75 | 310 | 304.2 | 506 |
| 1738863000 | 309.75 | 9.7 | 3.23 | 309.75 | 309.75 | 309.75 | 63 |
| 1738776600 | 300.05 | -0.03 | -0.01 | 299.39999 | 300.52499 | 298.675 | 138891 |
| 1738690200 | 300.075 | 1.22 | 0.41 | 299.64999 | 300.225 | 298.85 | 323 |
| 1738603800 | 298.85 | -3.65 | -1.21 | 299.3 | 299.55 | 298.14999 | 41 |
| 1738344600 | 302.5 | -1 | -0.33 | 302.64999 | 302.64999 | 302.125 | 40 |
| 1738258200 | 303.5 | 2.85 | 0.95 | 303.5 | 303.5 | 303.5 | 0 |
| 1738171800 | 300.64999 | -0.7 | -0.23 | 300.64999 | 300.64999 | 300.64999 | 186 |
| 1738085400 | 301.35 | -0.5 | -0.17 | 302.05 | 302.05 | 301.2 | 40 |
| 1737999000 | 301.85 | 0.03 | 0.01 | 301.85 | 301.85 | 301.85 | 0 |
| 1737739800 | 301.825 | 1.93 | 0.64 | 301.825 | 301.825 | 301.825 | 0 |
| 1737653400 | 299.89999 | 0.1 | 0.03 | 299.89999 | 299.89999 | 299.89999 | 0 |
| 1737567000 | 299.8 | -0.58 | -0.19 | 299.8 | 299.8 | 299.8 | 61 |
| 1737480600 | 300.375 | -1.23 | -0.41 | 300.375 | 300.375 | 300.375 | 7606 |
| 1737394200 | 301.6 | 2.15 | 0.72 | 299.5 | 302.35 | 298.575 | 2 |
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
