Premium
Spdr Russell 2k (R2SC)
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 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 51.38 | -0.95 | -1.81 | 52.07 | 52.75 | 51.255 | 28981 |
| 1739986200 | 52.325 | 0.05 | 0.09 | 52.31 | 52.365 | 51.95 | 13273 |
| 1739899800 | 52.28 | 0.23 | 0.45 | 52.19 | 52.475 | 52.01 | 25996 |
| 1739813400 | 52.045 | -0.1 | -0.18 | 52.23 | 52.325 | 52.005 | 27839 |
| 1739554200 | 52.14 | 0.19 | 0.37 | 52.37 | 52.54 | 51.975 | 6538 |
| 1739467800 | 51.95 | -0.18 | -0.34 | 52.15 | 52.615 | 51.755 | 26126 |
| 1739381400 | 52.125 | -0.73 | -1.37 | 52.74 | 54.325 | 51.605 | 8395 |
| 1739295000 | 52.85 | -0.29 | -0.55 | 53.2 | 53.25 | 52.625 | 20666 |
| 1739208600 | 53.14 | 0.11 | 0.20 | 53.06 | 53.535 | 53 | 22015 |
| 1738949400 | 53.035 | -0.7 | -1.30 | 53.46 | 54.695 | 52.785 | 31032 |
| 1738863000 | 53.735 | 0.63 | 1.19 | 53.59 | 54.995 | 53.59 | 18399 |
| 1738776600 | 53.105 | 0.46 | 0.88 | 52.76 | 53.21 | 52.57 | 15002 |
| 1738690200 | 52.64 | 0.05 | 0.09 | 52.43 | 52.79 | 52.08 | 24088 |
| 1738603800 | 52.595 | -1.01 | -1.88 | 52.16 | 52.89 | 51.885 | 77971 |
| 1738344600 | 53.605 | 0.15 | 0.28 | 53.5 | 53.825 | 53.345 | 67070 |
| 1738258200 | 53.455 | 0.48 | 0.91 | 53.39 | 53.665 | 53.11 | 15289 |
| 1738171800 | 52.975 | 0.22 | 0.42 | 53.07 | 53.5 | 52.92 | 12377 |
| 1738085400 | 52.755 | -0.09 | -0.16 | 52.76 | 53.215 | 52.625 | 22807 |
| 1737999000 | 52.84 | -0.64 | -1.20 | 52.85 | 53.51 | 52.425 | 24235 |
| 1737739800 | 53.48 | -0.41 | -0.75 | 53.79 | 54.845 | 53.225 | 41384 |
| 1737653400 | 53.885 | -0.03 | -0.05 | 53.9 | 54.08 | 53.38 | 19529 |
| 1737567000 | 53.91 | -0.15 | -0.27 | 54.24 | 54.24 | 53.755 | 15551 |
| 1737480600 | 54.055 | 0.13 | 0.24 | 53.83 | 54.145 | 53.635 | 22260 |
| 1737394200 | 53.925 | 0.14 | 0.26 | 53.81 | 54.985 | 53.18 | 16539 |
| 1737135000 | 53.785 | 0.38 | 0.72 | 53.6 | 54.36 | 53.575 | 32215 |
| 1737048600 | 53.4 | 0.22 | 0.41 | 53.23 | 53.685 | 53.055 | 25589 |
| 1736962200 | 53.18 | 1.11 | 2.12 | 52.37 | 53.725 | 52.3 | 28850 |
| 1736875800 | 52.075 | 0.72 | 1.39 | 52.11 | 52.67 | 52.03 | 21916 |
| 1736789400 | 51.36 | -0.1 | -0.19 | 51.41 | 51.65 | 51.125 | 40397 |
| 1736530200 | 51.46 | -0.82 | -1.57 | 52.33 | 52.445 | 50.32 | 34518 |
| 1736443800 | 52.28 | 0.38 | 0.72 | 52.35 | 52.605 | 51.975 | 18409 |
| 1736357400 | 51.905 | -0.14 | -0.27 | 52.07 | 52.315 | 51.53 | 25280 |
| 1736271000 | 52.045 | -0.56 | -1.06 | 51.98 | 52.555 | 51.42 | 40628 |
| 1736184600 | 52.605 | 0.44 | 0.84 | 52.45 | 52.74 | 52.23 | 23735 |
| 1735925400 | 52.165 | -0.17 | -0.32 | 51.91 | 52.38 | 51.74 | 13917 |
| 1735839000 | 52.335 | 0.81 | 1.56 | 51.65 | 52.62 | 51.5 | 35127 |
| 1735666200 | 51.53 | 0.48 | 0.93 | 51.18 | 51.56 | 51.12 | 4571 |
| 1735579800 | 51.055 | -0.26 | -0.51 | 51.19 | 51.405 | 50.385 | 11797 |
| 1735320600 | 51.315 | 0.02 | 0.05 | 52.2 | 52.28 | 51.035 | 22892 |
| 1735061400 | 51.29 | 0.07 | 0.14 | 51.46 | 51.46 | 51.26 | 10481 |
| 1734975000 | 51.22 | -0.34 | -0.66 | 51.69 | 51.69 | 50.94 | 18213 |
| 1734715800 | 51.56 | 0.3 | 0.59 | 50.9 | 51.9 | 50.305 | 32368 |
| 1734629400 | 51.26 | -1.95 | -3.66 | 51.13 | 51.905 | 50.73 | 64297 |
| 1734543000 | 53.21 | 0.29 | 0.54 | 53.12 | 53.425 | 52.965 | 42530 |
| 1734456600 | 52.925 | -0.62 | -1.15 | 53.38 | 54.08 | 52.775 | 32100 |
| 1734370200 | 53.54 | 0.05 | 0.10 | 53.54 | 53.86 | 53.15 | 74015 |
| 1734111000 | 53.485 | -0.47 | -0.87 | 53.87 | 54.04 | 53.3 | 38888 |
| 1734024600 | 53.955 | -0.11 | -0.19 | 54 | 54.98 | 53.645 | 18410 |
| 1733938200 | 54.06 | -0.09 | -0.17 | 53.83 | 54.5 | 53.595 | 89345 |
| 1733851800 | 54.15 | -0.1 | -0.18 | 54.06 | 54.22 | 53.57 | 29688 |
| 1733765400 | 54.25 | -0.04 | -0.07 | 54.45 | 54.83 | 53.88 | 57121 |
| 1733506200 | 54.29 | -0.22 | -0.40 | 53.99 | 54.56 | 53.795 | 31957 |
| 1733419800 | 54.51 | -0.48 | -0.86 | 54.82 | 55.03 | 54.185 | 136941 |
| 1733333400 | 54.985 | 0.05 | 0.08 | 54.79 | 55.435 | 54.145 | 60425 |
| 1733247000 | 54.94 | -0.32 | -0.57 | 55.25 | 55.515 | 54.795 | 107095 |
| 1733160600 | 55.255 | 0.05 | 0.10 | 55.21 | 55.59 | 54.81 | 50048 |
| 1732901400 | 55.2 | -0.31 | -0.56 | 55.5 | 55.665 | 55.01 | 36581 |
| 1732815000 | 55.51 | 0.4 | 0.73 | 55.32 | 55.565 | 55.275 | 29337 |
| 1732728600 | 55.11 | -0.62 | -1.11 | 55.56 | 55.97 | 55.065 | 46571 |
| 1732642200 | 55.73 | -0.63 | -1.11 | 55.66 | 55.81 | 55.26 | 35630 |
| 1732555800 | 56.355 | 1.3 | 2.36 | 55.58 | 56.58 | 55.45 | 74447 |
| 1732296600 | 55.055 | 1.12 | 2.08 | 54.34 | 55.08 | 54.225 | 68361 |
| 1732210200 | 53.935 | 1.42 | 2.69 | 52.81 | 53.985 | 52.7 | 150752 |
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
