Premium
3x Long Us 500 (SPY3)
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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 20.4425 | 0.1 | 0.50 | 21.325 | 21.325 | 20.0075 | 313 |
| 1739554200 | 20.34 | 0.29 | 1.43 | 20.33 | 22.36 | 19.7 | 390 |
| 1739467800 | 20.0525 | 0.6 | 3.11 | 19.82 | 20.31 | 19.46 | 106 |
| 1739381400 | 19.4475 | -0.39 | -1.97 | 19.85 | 20.2325 | 17.585 | 868 |
| 1739295000 | 19.8375 | 0.02 | 0.10 | 19.61 | 20.145 | 19.5575 | 559 |
| 1739208600 | 19.818 | 0.18 | 0.91 | 19.662 | 21.854 | 17.6315 | 433 |
| 1738949400 | 19.6385 | -0.36 | -1.79 | 20.236 | 22.243 | 17.6845 | 886 |
| 1738863000 | 19.996 | 0.42 | 2.17 | 19.913 | 22.016 | 19.398 | 280 |
| 1738776600 | 19.572 | -0.09 | -0.45 | 19.331 | 21.5525 | 17.2725 | 247 |
| 1738690200 | 19.6595 | 0.35 | 1.82 | 19.169 | 21.388 | 18.76 | 2028 |
| 1738603800 | 19.309 | -1.1 | -5.38 | 18.688 | 20.71 | 16.497 | 3481 |
| 1738344600 | 20.4065 | 0.55 | 2.79 | 20.378 | 20.786 | 18.249 | 1585 |
| 1738258200 | 19.8535 | 0.08 | 0.38 | 19.8535 | 19.8535 | 19.8535 | 46 |
| 1738171800 | 19.7775 | 0.09 | 0.47 | 20.004 | 20.2045 | 19.473 | 303 |
| 1738085400 | 19.6845 | 0.08 | 0.42 | 19.526 | 21.5325 | 17.56 | 2211 |
| 1737999000 | 19.6015 | -0.99 | -4.81 | 19.282 | 21.5955 | 16.944 | 4373 |
| 1737739800 | 20.592 | 0.2 | 0.96 | 20.499 | 22.7345 | 20.001 | 521 |
| 1737653400 | 20.397 | 0.07 | 0.33 | 20.177 | 20.71 | 18.1915 | 2294 |
| 1737567000 | 20.3295 | 0.62 | 3.17 | 20.044 | 20.6365 | 19.8935 | 6949 |
| 1737480600 | 19.7055 | 0.02 | 0.12 | 19.661 | 20.1625 | 18.146 | 6475 |
| 1737394200 | 19.6825 | 0.15 | 0.74 | 19.568 | 19.8915 | 19.126 | 375 |
| 1737135000 | 19.537 | 0.47 | 2.47 | 19.567 | 19.6055 | 19.4495 | 387 |
| 1737048600 | 19.0655 | 0.23 | 1.22 | 19.2 | 20.993 | 17.6145 | 122 |
| 1736962200 | 18.8355 | 0.97 | 5.45 | 18.029 | 20.6455 | 16.784 | 1357 |
| 1736875800 | 17.8625 | 0.31 | 1.75 | 18.144 | 20.09 | 16.4415 | 2886 |
| 1736789400 | 17.555 | -0.34 | -1.88 | 17.65 | 17.9835 | 15.702 | 2190 |
| 1736530200 | 17.891 | -0.76 | -4.05 | 17.895 | 19.8965 | 17.518 | 379 |
| 1736443800 | 18.647 | 0 | 0.00 | 18.647 | 18.647 | 18.647 | 6 |
| 1736357400 | 18.647 | -0.49 | -2.56 | 18.831 | 20.633 | 16.87 | 1491 |
| 1736271000 | 19.1375 | -0.67 | -3.36 | 19.418 | 21.5615 | 17.0095 | 244 |
| 1736184600 | 19.8025 | 0.95 | 5.04 | 19.596 | 20.0205 | 19.2615 | 853 |
| 1735925400 | 18.8515 | 0.17 | 0.90 | 18.694 | 20.575 | 16.8155 | 708 |
| 1735839000 | 18.684 | -0.06 | -0.31 | 18.888 | 20.7925 | 16.672999 | 616 |
| 1735666200 | 18.742 | 0 | 0.00 | 18.742 | 18.742 | 18.742 | 112 |
| 1735579800 | 18.742 | -0.66 | -3.41 | 18.742 | 18.742 | 18.742 | 77 |
| 1735320600 | 19.4045 | -0.14 | -0.72 | 20.011 | 21.9295 | 17.2825 | 427 |
| 1735061400 | 19.545 | 0.46 | 2.39 | 19.56 | 19.6035 | 19.492 | 177 |
| 1734975000 | 19.089 | -0.17 | -0.86 | 19.051 | 21.1545 | 17.008 | 299 |
| 1734715800 | 19.254 | 0.25 | 1.33 | 18.404 | 20.817 | 16.3585 | 3435 |
| 1734629400 | 19.0015 | -1.51 | -7.37 | 18.764 | 21.192 | 16.648499 | 2893 |
| 1734543000 | 20.514 | 0.12 | 0.57 | 20.553 | 20.59 | 20.3755 | 234 |
| 1734456600 | 20.3985 | -0.23 | -1.13 | 20.474 | 22.5795 | 18.332 | 342 |
| 1734370200 | 20.632 | 0.27 | 1.34 | 20.438 | 21.9295 | 18.341 | 608 |
| 1734111000 | 20.359 | -0.35 | -1.70 | 20.532 | 22.6805 | 20.037 | 596 |
| 1734024600 | 20.7115 | -0.05 | -0.22 | 20.7115 | 20.7115 | 20.7115 | 91 |
| 1733938200 | 20.7575 | 0.26 | 1.29 | 20.316 | 21.053 | 18.841 | 865 |
| 1733851800 | 20.494 | -0.13 | -0.65 | 20.494 | 20.494 | 20.494 | 2822 |
| 1733765400 | 20.6285 | -0.24 | -1.15 | 20.909 | 21.182 | 20.4025 | 2133 |
| 1733506200 | 20.8675 | 0.01 | 0.05 | 20.711 | 22.404 | 18.816 | 611 |
| 1733419800 | 20.8575 | 0.13 | 0.65 | 20.835 | 20.9625 | 20.7215 | 796 |
| 1733333400 | 20.7235 | 0.3 | 1.46 | 20.544 | 21.1955 | 18.5905 | 1460 |
| 1733247000 | 20.4255 | 0.01 | 0.03 | 20.446 | 22.501 | 18.697 | 515 |
| 1733160600 | 20.4195 | 0.07 | 0.35 | 20.4195 | 20.4195 | 20.4195 | 233 |
| 1732901400 | 20.348 | 0.16 | 0.77 | 20.249 | 20.548 | 19.989 | 322 |
| 1732815000 | 20.192 | 0.2 | 1.00 | 20.143 | 20.2015 | 20.0875 | 773 |
| 1732728600 | 19.993 | -0.12 | -0.59 | 20.248 | 21.8695 | 17.93 | 775 |
| 1732642200 | 20.111 | 0.18 | 0.89 | 20.111 | 20.111 | 20.111 | 67 |
| 1732555800 | 19.9335 | 0.29 | 1.45 | 19.963 | 22 | 17.949 | 4237 |
| 1732296600 | 19.648 | 0.16 | 0.81 | 19.621 | 21.1155 | 17.6555 | 4866 |
| 1732210200 | 19.49 | 0.7 | 3.74 | 19.117 | 21.213 | 17.055 | 123 |
| 1732123800 | 18.7875 | -0.32 | -1.70 | 19.447 | 19.838 | 17.085 | 1669 |
| 1732037400 | 19.1115 | 0.02 | 0.10 | 19.1115 | 19.1115 | 19.1115 | 70 |
| 1731951000 | 19.0925 | 0.12 | 0.64 | 18.886 | 19.324 | 16.813 | 711 |
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
