Premium
Spdr � Indust (NDUS)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 342.25 | 3.38 | 1.00 | 341 | 342.25 | 340.55 | 2819 |
| 1738171800 | 338.875 | 3.32 | 0.99 | 338.875 | 338.875 | 338.875 | 0 |
| 1738085400 | 335.55 | -1.15 | -0.34 | 336.7 | 336.7 | 335.55 | 49 |
| 1737999000 | 336.7 | -7.6 | -2.21 | 335.45 | 337.85 | 335.325 | 89 |
| 1737739800 | 344.3 | -0.98 | -0.28 | 345.25 | 347.575 | 343.25 | 425 |
| 1737653400 | 345.275 | 3.9 | 1.14 | 343.3 | 345.625 | 343.25 | 77 |
| 1737567000 | 341.375 | 3.68 | 1.09 | 339.7 | 342.925 | 339.425 | 1167 |
| 1737480600 | 337.7 | 2.13 | 0.63 | 336.8 | 337.75 | 336.675 | 15296 |
| 1737394200 | 335.575 | 1.15 | 0.34 | 334.7 | 338.55 | 333.5 | 301 |
| 1737135000 | 334.425 | 5.55 | 1.69 | 334.14999 | 334.625 | 333.7 | 86 |
| 1737048600 | 328.875 | 1.73 | 0.53 | 328 | 329.14999 | 327.95 | 16 |
| 1736962200 | 327.14999 | 4.2 | 1.30 | 327.05 | 327.7 | 326.35 | 21 |
| 1736875800 | 322.95 | 0.93 | 0.29 | 322.85 | 324.02499 | 322.5 | 7 |
| 1736789400 | 322.02499 | -2.68 | -0.82 | 322.14999 | 322.6 | 321.7 | 488 |
| 1736530200 | 324.7 | -3 | -0.92 | 325.7 | 326.2 | 324.05 | 7 |
| 1736443800 | 327.7 | 0.85 | 0.26 | 327.7 | 327.7 | 327.7 | 0 |
| 1736357400 | 326.85 | 0.05 | 0.02 | 326.39999 | 326.85 | 325.325 | 761 |
| 1736271000 | 326.8 | 0 | 0.00 | 326.8 | 326.8 | 326.8 | 0 |
| 1736184600 | 326.8 | 4.5 | 1.40 | 324.45 | 326.8 | 324.175 | 6 |
| 1735925400 | 322.3 | -1.75 | -0.54 | 322.39999 | 323.1 | 321.225 | 315 |
| 1735839000 | 324.05 | 4.3 | 1.34 | 324.05 | 324.05 | 324.05 | 0 |
| 1735666200 | 319.75 | 0 | 0.00 | 319.75 | 319.75 | 319.75 | 2 |
| 1735579800 | 319.75 | -2.25 | -0.70 | 320.35 | 321.475 | 318.52499 | 299 |
| 1735320600 | 322 | 1.05 | 0.33 | 320.3 | 322 | 320.27499 | 286 |
| 1735061400 | 320.95 | 1.13 | 0.35 | 319.39999 | 322.75 | 319.39999 | 26 |
| 1734975000 | 319.825 | -1 | -0.31 | 319.6 | 321.35 | 318.64999 | 1 |
| 1734715800 | 320.825 | -0.7 | -0.22 | 320.825 | 320.825 | 320.825 | 0 |
| 1734629400 | 321.52499 | -6.58 | -2.00 | 321.5 | 322.175 | 321 | 484 |
| 1734543000 | 328.1 | 1.33 | 0.41 | 328.6 | 328.85 | 327.55 | 39508 |
| 1734456600 | 326.77499 | -1.18 | -0.36 | 326.8 | 327.125 | 326.475 | 484 |
| 1734370200 | 327.95 | 0.15 | 0.05 | 326.7 | 328.475 | 325.975 | 1709 |
| 1734111000 | 327.8 | -2 | -0.61 | 328.7 | 329.875 | 327.02499 | 114 |
| 1734024600 | 329.8 | -1.58 | -0.48 | 329.8 | 329.8 | 329.8 | 0 |
| 1733938200 | 331.375 | 2.43 | 0.74 | 331.89999 | 332.1 | 330.925 | 33 |
| 1733851800 | 328.95 | -3.98 | -1.19 | 330.2 | 330.2 | 328.8 | 70036 |
| 1733765400 | 332.925 | -1.72 | -0.52 | 332.925 | 332.925 | 332.925 | 0 |
| 1733506200 | 334.64999 | 0.2 | 0.06 | 334.8 | 335.2 | 334.125 | 143 |
| 1733419800 | 334.45 | -0.03 | -0.01 | 334.05 | 334.925 | 333.925 | 105035 |
| 1733333400 | 334.475 | 2.83 | 0.85 | 334.475 | 334.475 | 334.475 | 0 |
| 1733247000 | 331.64999 | 2.5 | 0.76 | 331.1 | 331.7 | 330.8 | 221 |
| 1733160600 | 329.14999 | 3.13 | 0.96 | 326.25 | 329.55 | 326.225 | 281 |
| 1732901400 | 326.02499 | 2.02 | 0.62 | 324.8 | 326.475 | 324.475 | 194 |
| 1732815000 | 324 | 3.5 | 1.09 | 324 | 324 | 324 | 0 |
| 1732728600 | 320.5 | -0.6 | -0.19 | 320.5 | 320.5 | 320.5 | 0 |
| 1732642200 | 321.1 | -1.6 | -0.50 | 320.7 | 321.35 | 319.64999 | 45 |
| 1732555800 | 322.7 | -0.53 | -0.16 | 322.7 | 322.7 | 322.7 | 0 |
| 1732296600 | 323.225 | 3.53 | 1.10 | 323.05 | 323.52499 | 322.77499 | 7 |
| 1732210200 | 319.7 | 2.55 | 0.80 | 319.7 | 319.7 | 319.7 | 0 |
| 1732123800 | 317.14999 | -1.33 | -0.42 | 317.14999 | 317.625 | 316.75 | 1 |
| 1732037400 | 318.475 | -1.73 | -0.54 | 317 | 318.52499 | 316.425 | 33 |
| 1731951000 | 320.2 | -0.6 | -0.19 | 318.95 | 320.425 | 318.27499 | 22 |
| 1731691800 | 320.8 | -2.55 | -0.79 | 322.05 | 322.425 | 320.2 | 10 |
| 1731605400 | 323.35 | 2.6 | 0.81 | 323.39999 | 323.95 | 322.675 | 39 |
| 1731519000 | 320.75 | 0 | 0.00 | 320 | 322.89999 | 317.14999 | 30 |
| 1731432600 | 320.75 | -8.6 | -2.61 | 322.6 | 322.77499 | 317.75 | 1014 |
| 1731346200 | 329.35 | 5.53 | 1.71 | 328.8 | 330.39999 | 328.625 | 432 |
| 1731087000 | 323.825 | -2.18 | -0.67 | 323.95 | 324.375 | 323.3 | 120 |
| 1731000600 | 326 | 4.1 | 1.27 | 326.39999 | 326.625 | 325.925 | 2 |
| 1730914200 | 321.89999 | 0.02 | 0.01 | 323.39999 | 323.5 | 321.14999 | 176 |
| 1730827800 | 321.875 | 2.82 | 0.89 | 321.875 | 321.875 | 321.875 | 0 |
| 1730741400 | 319.05 | -1.6 | -0.50 | 319.75 | 320.1 | 319.05 | 268 |
| 1730482200 | 320.64999 | 3.6 | 1.14 | 319.39999 | 321.45 | 319.39999 | 19 |
| 1730395800 | 317.05 | -2.9 | -0.91 | 317.45 | 317.625 | 315.475 | 212 |
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
