Premium
Spdr � Material (MTRL)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 322.1 | 6.3 | 1.99 | 320.45 | 325.64999 | 319.375 | 36 |
| 1727281800 | 315.8 | 1.35 | 0.43 | 315.6 | 315.95 | 314.175 | 1416 |
| 1727195400 | 314.45 | 6.25 | 2.03 | 314.5 | 315.64999 | 313.25 | 279 |
| 1727109000 | 308.2 | 2.57 | 0.84 | 308 | 308.475 | 307.475 | 3783 |
| 1726849800 | 305.625 | -5.83 | -1.87 | 305.625 | 305.625 | 305.625 | 250 |
| 1726763400 | 311.45 | 6.3 | 2.06 | 311.45 | 311.45 | 311.45 | 21 |
| 1726677000 | 305.14999 | -1.38 | -0.45 | 305.14999 | 305.14999 | 305.14999 | 0 |
| 1726590600 | 306.52499 | 2.38 | 0.78 | 307 | 307.1 | 306.35 | 58 |
| 1726504200 | 304.14999 | -0.5 | -0.16 | 304.14999 | 304.14999 | 304.14999 | 0 |
| 1726245000 | 304.64999 | 3.65 | 1.21 | 302.14999 | 308.27499 | 302.14999 | 308 |
| 1726158600 | 301 | 2.43 | 0.81 | 302.14999 | 306.25 | 299.325 | 18 |
| 1726072200 | 298.575 | 0.2 | 0.07 | 298.575 | 298.575 | 298.575 | 0 |
| 1725985800 | 298.375 | -0.58 | -0.19 | 299.85 | 300.75 | 297.3 | 9 |
| 1725899400 | 298.95 | 3.6 | 1.22 | 298.95 | 298.95 | 298.95 | 19 |
| 1725640200 | 295.35 | -4.15 | -1.39 | 297.95 | 302.475 | 294.075 | 437 |
| 1725553800 | 299.5 | -2.25 | -0.75 | 299.39999 | 301.39999 | 299.325 | 4737 |
| 1725467400 | 301.75 | -2.18 | -0.72 | 301.75 | 301.75 | 301.75 | 0 |
| 1725381000 | 303.925 | -4.6 | -1.49 | 303.925 | 303.925 | 303.925 | 0 |
| 1725294600 | 308.52499 | -0.33 | -0.11 | 306.85 | 308.925 | 306.05 | 200 |
| 1725035400 | 308.85 | 0.25 | 0.08 | 308.85 | 308.85 | 308.85 | 0 |
| 1724949000 | 308.6 | 2.83 | 0.92 | 308.6 | 308.6 | 308.6 | 0 |
| 1724862600 | 305.77499 | 0.27 | 0.09 | 305.77499 | 305.77499 | 305.77499 | 0 |
| 1724776200 | 305.5 | 1.75 | 0.58 | 305.5 | 305.5 | 305.5 | 471 |
| 1724430600 | 303.75 | 2.68 | 0.89 | 303.75 | 303.75 | 303.75 | 0 |
| 1724344200 | 301.075 | -1.13 | -0.37 | 301.075 | 301.075 | 301.075 | 0 |
| 1724257800 | 302.2 | 2.77 | 0.93 | 301.05 | 302.89999 | 300.725 | 36 |
| 1724171400 | 299.425 | -0.58 | -0.19 | 299.425 | 299.425 | 299.425 | 64 |
| 1724085000 | 300 | 3.43 | 1.15 | 300 | 300 | 300 | 18 |
| 1723825800 | 296.575 | 0.65 | 0.22 | 296.575 | 296.575 | 296.575 | 75260 |
| 1723739400 | 295.925 | 3.53 | 1.21 | 295.925 | 295.925 | 295.925 | 0 |
| 1723653000 | 292.39999 | -1.15 | -0.39 | 292.39999 | 292.39999 | 292.39999 | 6824 |
| 1723566600 | 293.55 | 0.3 | 0.10 | 294.2 | 296.6 | 291.39999 | 76862 |
| 1723480200 | 293.25 | -0.55 | -0.19 | 293.5 | 294 | 292.975 | 12 |
| 1723221000 | 293.8 | 1.38 | 0.47 | 294.75 | 296.375 | 292.425 | 76713 |
| 1723134600 | 292.425 | -0.9 | -0.31 | 289.1 | 294.39999 | 288.575 | 173 |
| 1723048200 | 293.325 | 4.5 | 1.56 | 290.5 | 294.77499 | 289.725 | 1139 |
| 1722961800 | 288.825 | -1.05 | -0.36 | 292.05 | 292.25 | 286.975 | 82829 |
| 1722875400 | 289.875 | -5.9 | -1.99 | 289.875 | 289.875 | 289.875 | 0 |
| 1722616200 | 295.77499 | -8.1 | -2.67 | 295.77499 | 295.77499 | 295.77499 | 0 |
| 1722529800 | 303.875 | -4.88 | -1.58 | 305.45 | 305.725 | 303.45 | 301 |
| 1722443400 | 308.75 | 3.73 | 1.22 | 308.8 | 309.64999 | 307.825 | 792 |
| 1722357000 | 305.02499 | 0.13 | 0.04 | 305.02499 | 305.02499 | 305.02499 | 138 |
| 1722270600 | 304.89999 | -1.83 | -0.59 | 304.89999 | 304.89999 | 304.89999 | 89 |
| 1722011400 | 306.725 | 1.85 | 0.61 | 306.725 | 306.725 | 306.725 | 0 |
| 1721925000 | 304.875 | -1.08 | -0.35 | 304.875 | 304.875 | 304.875 | 1620 |
| 1721838600 | 305.95 | 1.13 | 0.37 | 304.39999 | 306.825 | 303.925 | 358 |
| 1721752200 | 304.825 | -2.8 | -0.91 | 303.64999 | 306.675 | 303.05 | 330 |
| 1721665800 | 307.625 | 3.07 | 1.01 | 307.55 | 308.5 | 306.95 | 3 |
| 1721406600 | 304.55 | -4.5 | -1.46 | 304.55 | 304.55 | 304.55 | 0 |
| 1721320200 | 309.05 | -0.4 | -0.13 | 309.05 | 309.05 | 309.05 | 0 |
| 1721233800 | 309.45 | 0.57 | 0.19 | 309.45 | 309.45 | 309.45 | 0 |
| 1721147400 | 308.875 | -1.45 | -0.47 | 308.875 | 308.875 | 308.875 | 0 |
| 1721061000 | 310.325 | -4.95 | -1.57 | 310.325 | 310.325 | 310.325 | 143 |
| 1720801800 | 315.27499 | 2.42 | 0.78 | 315.27499 | 315.27499 | 315.27499 | 0 |
| 1720715400 | 312.85 | 2.28 | 0.73 | 312.85 | 312.85 | 312.85 | 0 |
| 1720629000 | 310.575 | 1.2 | 0.39 | 310.575 | 310.575 | 310.575 | 29 |
| 1720542600 | 309.375 | -2.52 | -0.81 | 309.375 | 309.375 | 309.375 | 0 |
| 1720456200 | 311.89999 | -0.2 | -0.06 | 311.89999 | 311.89999 | 311.89999 | 0 |
| 1720197000 | 312.1 | -1.88 | -0.60 | 314.7 | 318.675 | 311.125 | 1926 |
| 1720110600 | 313.975 | 1.95 | 0.62 | 313.975 | 313.975 | 313.975 | 0 |
| 1720024200 | 312.02499 | 4.65 | 1.51 | 311.3 | 312.77499 | 310.6 | 114 |
| 1719937800 | 307.375 | -1.13 | -0.36 | 307.375 | 307.375 | 307.375 | 0 |
| 1719851400 | 308.5 | -0.15 | -0.05 | 309.3 | 309.85 | 308.5 | 2 |
| 1719592200 | 308.64999 | -1.7 | -0.55 | 310.95 | 311.575 | 308.05 | 18 |
| 1719505800 | 310.35 | -0.9 | -0.29 | 311.25 | 314.325 | 310.05 | 18 |
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
