Premium
Spdr $wrld Tech (TECW)
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 | 145.26 | -1.51 | -1.03 | 146.46 | 146.46 | 144.63 | 751 |
| 1739986200 | 146.77 | 0.36 | 0.25 | 146.54 | 146.86 | 145.5 | 2666 |
| 1739899800 | 146.41 | 0.14 | 0.10 | 146.9 | 147.22999 | 145.61 | 508 |
| 1739813400 | 146.27 | 1.22 | 0.84 | 146.3 | 146.41 | 145.87 | 193 |
| 1739554200 | 145.05 | -0.33 | -0.23 | 144.76 | 145.57 | 144.65 | 229 |
| 1739467800 | 145.38 | 1.4 | 0.97 | 144.28 | 145.99 | 144.06 | 3537 |
| 1739381400 | 143.97999 | -1.44 | -0.99 | 144.74 | 146.63999 | 142.16 | 1210 |
| 1739295000 | 145.41999 | 0.09 | 0.06 | 144.84 | 145.8 | 143.91999 | 683 |
| 1739208600 | 145.33 | 2.02 | 1.41 | 143.69999 | 145.54 | 143.24 | 2182 |
| 1738949400 | 143.31 | -0.15 | -0.10 | 143.84 | 144.9 | 141.91999 | 5216 |
| 1738863000 | 143.46 | 2.57 | 1.82 | 143.69999 | 144.53 | 143.24 | 937 |
| 1738776600 | 140.88999 | 0.39 | 0.28 | 139.91999 | 141.34 | 137.66 | 2678 |
| 1738690200 | 140.5 | 1.62 | 1.17 | 139.1 | 140.9 | 138.68 | 624 |
| 1738603800 | 138.88 | -5.29 | -3.67 | 140.41999 | 140.41999 | 138.01 | 1215 |
| 1738344600 | 144.16999 | 3.15 | 2.23 | 144.06 | 144.85 | 143.32 | 1162 |
| 1738258200 | 141.02 | -1.26 | -0.89 | 142.26 | 142.9 | 140.07 | 2167 |
| 1738171800 | 142.28 | 0.54 | 0.38 | 144.8 | 145.09 | 141.84 | 2292 |
| 1738085400 | 141.74 | 3.12 | 2.25 | 140.8 | 142.19 | 138.99 | 1259 |
| 1737999000 | 138.62 | -8.77 | -5.95 | 136.88 | 140.85 | 136.35 | 3635 |
| 1737739800 | 147.38999 | -1.42 | -0.95 | 148.36 | 149.31 | 147.16 | 1729 |
| 1737653400 | 148.81 | -0.46 | -0.31 | 148.63999 | 149.4 | 148.1 | 6273 |
| 1737567000 | 149.27 | 3.99 | 2.75 | 147.58 | 149.69 | 147.58 | 4111 |
| 1737480600 | 145.28 | -1.43 | -0.97 | 146.72 | 146.72 | 144.75 | 2663 |
| 1737394200 | 146.71 | -0.7 | -0.47 | 146.96 | 147.82 | 145.71 | 915 |
| 1737135000 | 147.41 | 1.63 | 1.12 | 145.46 | 147.91 | 145.46 | 869 |
| 1737048600 | 145.78 | 0.3 | 0.21 | 147.34 | 147.38 | 145.38 | 3484 |
| 1736962200 | 145.47999 | 2.51 | 1.76 | 143.08 | 145.85 | 142.26 | 1970 |
| 1736875800 | 142.97 | 0.62 | 0.44 | 144.44 | 146.38999 | 142.58 | 1900 |
| 1736789400 | 142.35 | -1.4 | -0.97 | 143.5 | 143.63999 | 142.02 | 2733 |
| 1736530200 | 143.75 | -2.12 | -1.45 | 146.1 | 147.51 | 143.03 | 298 |
| 1736443800 | 145.87 | 0.25 | 0.17 | 145.86 | 146.99 | 143.44 | 386 |
| 1736357400 | 145.62 | -0.07 | -0.05 | 145.46 | 147.84 | 143.97999 | 2897 |
| 1736271000 | 145.69 | -2.42 | -1.63 | 146.69999 | 147.84 | 144.24 | 1915 |
| 1736184600 | 148.11 | 3 | 2.07 | 146.4 | 148.53 | 145.88 | 299 |
| 1735925400 | 145.11 | 0.37 | 0.26 | 144.04 | 145.65 | 144.02 | 1904 |
| 1735839000 | 144.74 | 0.77 | 0.53 | 143.9 | 145.66999 | 143.29 | 6277 |
| 1735666200 | 143.97 | 0 | 0.00 | 143.97 | 143.97 | 143.97 | 238 |
| 1735579800 | 143.97 | -0.41 | -0.28 | 144.52 | 144.74 | 142.4 | 2721 |
| 1735320600 | 144.38 | -1.94 | -1.33 | 147.46 | 147.46 | 143.76 | 2772 |
| 1735061400 | 146.32 | 1.18 | 0.81 | 146.66 | 146.66 | 146.28 | 192 |
| 1734975000 | 145.13999 | 1.15 | 0.80 | 145.1 | 145.59 | 144.13999 | 673 |
| 1734715800 | 143.99 | 0.57 | 0.40 | 141 | 144.05 | 139.94999 | 9270 |
| 1734629400 | 143.41999 | -1.9 | -1.31 | 141.5 | 143.58 | 141.24 | 3890 |
| 1734543000 | 145.32 | 1.12 | 0.78 | 145.56 | 146.15 | 144.46 | 401 |
| 1734456600 | 144.19999 | -0.14 | -0.10 | 143.72 | 144.41999 | 143.21 | 911 |
| 1734370200 | 144.34 | 0.44 | 0.31 | 144.34 | 144.34 | 144.34 | 124 |
| 1734111000 | 143.9 | 0.23 | 0.16 | 145.06 | 145.83 | 143.69999 | 1607 |
| 1734024600 | 143.66999 | 0.23 | 0.16 | 143.66999 | 143.66999 | 143.66999 | 519 |
| 1733938200 | 143.44 | 1.34 | 0.94 | 142.26 | 143.66999 | 141.83 | 1598 |
| 1733851800 | 142.1 | -0.71 | -0.50 | 143.19999 | 143.62 | 141.94999 | 3467 |
| 1733765400 | 142.81 | -1.29 | -0.90 | 142.81 | 142.81 | 142.81 | 291 |
| 1733506200 | 144.1 | 0.16 | 0.11 | 143.97999 | 144.86 | 143.76 | 831 |
| 1733419800 | 143.94 | 0.08 | 0.06 | 144.06 | 144.5 | 143.28 | 63 |
| 1733333400 | 143.86 | 2.08 | 1.47 | 143.6 | 144.19 | 143.36 | 327 |
| 1733247000 | 141.78 | 0.12 | 0.08 | 141.82 | 142.01 | 140.69 | 127 |
| 1733160600 | 141.66 | 2.04 | 1.46 | 139.86 | 142.3 | 138.85 | 1051 |
| 1732901400 | 139.62 | 0.85 | 0.61 | 138.69999 | 139.82 | 138.41 | 1734 |
| 1732815000 | 138.77 | 1.18 | 0.86 | 138.77 | 138.77 | 138.77 | 75 |
| 1732728600 | 137.59 | -3.53 | -2.50 | 137.59 | 137.59 | 137.59 | 341 |
| 1732642200 | 141.12 | 0.4 | 0.28 | 140.91999 | 141.52 | 140.49 | 2883 |
| 1732555800 | 140.72 | 0.12 | 0.09 | 141.72 | 141.72 | 139.84 | 1184 |
| 1732296600 | 140.6 | 0.32 | 0.23 | 141.36 | 141.78 | 140.19 | 116 |
| 1732210200 | 140.28 | 2.56 | 1.86 | 137.68 | 141.31 | 137.56 | 4028 |
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
