Premium
Invesco S&P 500 Scored & Screened UCITS ETF Acc (SPEP)
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 |
|---|---|---|---|---|---|---|---|
| 1783441800 | 7799.5 | -64 | -0.81 | 7838 | 7858 | 7787.5 | 504 |
| 1783355400 | 7863.5 | 3.5 | 0.04 | 7865 | 7884 | 7849 | 5028 |
| 1783096200 | 7860 | 29.5 | 0.38 | 7860 | 7860 | 7860 | 160 |
| 1783009800 | 7830.5 | -100.5 | -1.27 | 7875 | 7947 | 7820.5 | 1962 |
| 1782923400 | 7931 | -18 | -0.23 | 7950 | 7959 | 7860.5 | 2269 |
| 1782837000 | 7949 | 64 | 0.81 | 7943 | 8011 | 7918 | 3429 |
| 1782750600 | 7885 | -1.5 | -0.02 | 7857 | 7915 | 7818 | 994 |
| 1782491400 | 7886.5 | 3 | 0.04 | 7883 | 7921.5 | 7801 | 3490 |
| 1782405000 | 7883.5 | -35 | -0.44 | 7937 | 7984.5 | 7828 | 349 |
| 1782318600 | 7918.5 | 73 | 0.93 | 7877 | 7943 | 7847.5 | 2873 |
| 1782232200 | 7845.5 | -80 | -1.01 | 7851 | 7895.5 | 7797 | 4406 |
| 1782145800 | 7925.5 | -34 | -0.43 | 7987 | 7997 | 7914 | 2236 |
| 1781886600 | 7959.5 | 14 | 0.18 | 7940 | 7976 | 7938.5 | 999 |
| 1781800200 | 7945.5 | 75 | 0.95 | 7890 | 7980 | 7872 | 285 |
| 1781713800 | 7870.5 | -18.5 | -0.23 | 7893 | 7908 | 7832.5 | 75 |
| 1781627400 | 7889 | -18.5 | -0.23 | 7956 | 7956 | 7883.5 | 2354 |
| 1781541000 | 7907.5 | 105.5 | 1.35 | 7873 | 7915.5 | 7833 | 241 |
| 1781281800 | 7802 | 151.5 | 1.98 | 7714 | 7816 | 7696.5 | 6299 |
| 1781195400 | 7650.5 | -23 | -0.30 | 7681 | 7709 | 7619 | 2582 |
| 1781109000 | 7673.5 | 13.5 | 0.18 | 7717 | 7775 | 7617.5 | 8772 |
| 1781022600 | 7660 | -115.5 | -1.49 | 7772 | 7817.5 | 7619.5 | 2892 |
| 1780936200 | 7775.5 | -29 | -0.37 | 7778 | 7807.5 | 7723.5 | 1031 |
| 1780677000 | 7804.5 | -51.5 | -0.66 | 7831 | 7863 | 7791 | 3816 |
| 1780590600 | 7856 | 57 | 0.73 | 7824 | 7856.5 | 7773.5 | 9652 |
| 1780504200 | 7799 | -40 | -0.51 | 7833 | 7860.5 | 7783.5 | 5489 |
| 1780417800 | 7839 | 7.5 | 0.10 | 7829 | 7849 | 7784.5 | 3806 |
| 1780331400 | 7831.5 | 33.5 | 0.43 | 7816 | 7859.5 | 7798 | 2492 |
| 1780072200 | 7798 | -0.5 | -0.01 | 7844 | 7844 | 7791 | 5552 |
| 1779985800 | 7798.5 | 37.5 | 0.48 | 7782 | 7839.5 | 7734 | 2534 |
| 1779899400 | 7761 | -6.5 | -0.08 | 7767 | 7774 | 7743.5 | 2399 |
| 1779813000 | 7767.5 | 15 | 0.19 | 7765 | 7783.5 | 7736.5 | 3006 |
| 1779467400 | 7752.5 | 52 | 0.68 | 7749 | 7769 | 7724 | 7940 |
| 1779381000 | 7700.5 | 3.5 | 0.05 | 7715 | 7736.5 | 7681 | 2056 |
| 1779294600 | 7697 | 23.5 | 0.31 | 7701 | 7742 | 7677 | 2372 |
| 1779208200 | 7673.5 | -24.5 | -0.32 | 7723 | 7725.5 | 7667 | 2161 |
| 1779121800 | 7698 | -96 | -1.23 | 7714 | 7779 | 7696.5 | 10028 |
| 1778862600 | 7794 | 13 | 0.17 | 7808 | 7816.5 | 7748.5 | 12400 |
| 1778776200 | 7781 | 122 | 1.59 | 7724 | 7785 | 7696 | 10107 |
| 1778689800 | 7659 | 86.5 | 1.14 | 7650 | 7690 | 7623.5 | 7637 |
| 1778603400 | 7572.5 | -9 | -0.12 | 7604 | 7641 | 7565 | 23511 |
| 1778517000 | 7581.5 | 25 | 0.33 | 7565 | 7600 | 7541 | 6751 |
| 1778257800 | 7556.5 | 12.5 | 0.17 | 7548 | 7564.5 | 7529 | 27 |
| 1778171400 | 7544 | 13 | 0.17 | 7537 | 7575 | 7487 | 8476 |
| 1778085000 | 7531 | 100 | 1.35 | 7450 | 7536.5 | 7425 | 6185 |
| 1777998600 | 7431 | 43 | 0.58 | 7417 | 7472 | 7401 | 23560 |
| 1777653000 | 7388 | 19.5 | 0.26 | 7389 | 7417.5 | 7358.5 | 9275 |
| 1777566600 | 7368.5 | -26 | -0.35 | 7404 | 7461 | 7326.5 | 12422 |
| 1777480200 | 7394.5 | 22 | 0.30 | 7402 | 7413.5 | 7346.5 | 5954 |
| 1777393800 | 7372.5 | 10 | 0.14 | 7410 | 7435 | 7355.5 | 7406 |
| 1777307400 | 7362.5 | 0 | 0.00 | 7358 | 7378 | 7316 | 4403 |
| 1777048200 | 7362.5 | 15 | 0.20 | 7341 | 7388.5 | 7309 | 7784 |
| 1776961800 | 7347.5 | 3.5 | 0.05 | 7332 | 7388 | 7296.5 | 6028 |
| 1776875400 | 7344 | 30 | 0.41 | 7329 | 7384 | 7308 | 782 |
| 1776789000 | 7314 | -5 | -0.07 | 7351 | 7368.5 | 7309 | 2705 |
| 1776702600 | 7319 | -2 | -0.03 | 7317 | 7345.5 | 7292 | 1533 |
| 1776443400 | 7321 | 83 | 1.15 | 7262 | 7325 | 7242.5 | 3048 |
| 1776357000 | 7238 | 57 | 0.79 | 7240 | 7273.5 | 7202.5 | 2034 |
| 1776270600 | 7181 | 51.5 | 0.72 | 7152 | 7184.5 | 7136 | 3864 |
| 1776184200 | 7129.5 | 67.5 | 0.96 | 7095 | 7132 | 7091 | 1699 |
| 1776097800 | 7062 | -15.5 | -0.22 | 7050 | 7088 | 6987.5 | 5783 |
| 1775838600 | 7077.5 | 19 | 0.27 | 7101 | 7135 | 7058 | 3506 |
| 1775752200 | 7058.5 | 26.5 | 0.38 | 7060 | 7083.5 | 7035 | 1487 |
| 1775665800 | 7032 | 122 | 1.77 | 7058 | 7089.5 | 7011 | 354 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
