Premium
Spdr Uk Div (UKDV)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 11.347 | 0.07 | 0.65 | 11.362 | 11.362 | 11.244 | 7030 |
| 1739554200 | 11.274 | -0.07 | -0.63 | 11.29 | 11.341 | 11.267 | 6447 |
| 1739467800 | 11.346 | 0.04 | 0.35 | 11.348 | 11.355 | 11.318 | 1564 |
| 1739381400 | 11.306 | -0.04 | -0.36 | 11.352 | 11.402 | 11.264 | 13992 |
| 1739295000 | 11.347 | 0.02 | 0.14 | 11.252 | 11.377 | 11.252 | 4686 |
| 1739208600 | 11.331 | 0.11 | 0.98 | 11.286 | 11.338 | 11.265 | 25263 |
| 1738949400 | 11.221 | -0.1 | -0.85 | 11.364 | 11.403 | 11.148 | 3800 |
| 1738863000 | 11.317 | 0.08 | 0.70 | 11.274 | 11.395 | 11.274 | 3790 |
| 1738776600 | 11.238 | 0.03 | 0.25 | 11.168 | 11.242 | 11.127 | 7758 |
| 1738690200 | 11.21 | -0.01 | -0.11 | 11.224 | 11.247 | 11.182 | 19581 |
| 1738603800 | 11.222 | -0.11 | -0.99 | 11.272 | 11.277 | 11.116 | 13121 |
| 1738344600 | 11.334 | 0.02 | 0.18 | 11.368 | 11.368 | 11.289 | 21282 |
| 1738258200 | 11.314 | 0.11 | 0.99 | 11.314 | 11.314 | 11.314 | 42309 |
| 1738171800 | 11.203 | 0.02 | 0.19 | 11.178 | 11.228 | 11.147 | 2189 |
| 1738085400 | 11.182 | 0.1 | 0.92 | 11.176 | 11.196 | 11.155 | 5164 |
| 1737999000 | 11.08 | 0.03 | 0.30 | 11.008 | 11.142 | 10.993 | 4862 |
| 1737739800 | 11.047 | -0.05 | -0.47 | 11.108 | 11.164 | 10.978 | 40115 |
| 1737653400 | 11.099 | 0.04 | 0.37 | 11.082 | 11.103 | 11.033 | 4352 |
| 1737567000 | 11.058 | 0.04 | 0.34 | 11.04 | 11.103 | 11.035 | 7943 |
| 1737480600 | 11.02 | 0.05 | 0.49 | 10.906 | 11.034 | 10.906 | 4123 |
| 1737394200 | 10.966 | -0.01 | -0.09 | 10.96 | 10.966 | 10.954 | 35435 |
| 1737135000 | 10.976 | 0.17 | 1.61 | 10.916 | 10.99 | 10.914 | 9512 |
| 1737048600 | 10.802 | 0.09 | 0.87 | 10.692 | 10.852 | 10.692 | 8693 |
| 1736962200 | 10.709 | 0.23 | 2.19 | 10.508 | 10.77 | 10.508 | 3573 |
| 1736875800 | 10.48 | -0.06 | -0.54 | 10.492 | 10.503 | 10.475 | 4344 |
| 1736789400 | 10.537 | -0 | -0.03 | 10.478 | 10.541 | 10.476 | 10325 |
| 1736530200 | 10.54 | -0.14 | -1.35 | 10.626 | 10.787 | 10.524 | 10259 |
| 1736443800 | 10.684 | 0.07 | 0.68 | 10.678 | 10.787 | 10.559 | 2897 |
| 1736357400 | 10.612 | -0.1 | -0.93 | 10.728 | 10.743 | 10.547 | 3743 |
| 1736271000 | 10.712 | -0.03 | -0.26 | 10.72 | 10.754 | 10.673 | 4918 |
| 1736184600 | 10.74 | 0.02 | 0.22 | 10.642 | 10.843 | 10.642 | 9274 |
| 1735925400 | 10.716 | -0.02 | -0.22 | 10.776 | 10.777 | 10.692 | 16027 |
| 1735839000 | 10.74 | 0 | 0.02 | 10.81 | 10.81 | 10.71 | 31579 |
| 1735666200 | 10.738 | 0.09 | 0.83 | 10.674 | 10.752 | 10.674 | 5199 |
| 1735579800 | 10.65 | -0.01 | -0.08 | 10.55 | 10.667 | 10.55 | 3761 |
| 1735320600 | 10.659 | -0.01 | -0.06 | 10.72 | 10.72 | 10.632 | 3330 |
| 1735061400 | 10.665 | 0.05 | 0.50 | 10.61 | 10.694 | 10.592 | 4275 |
| 1734975000 | 10.612 | 0.02 | 0.15 | 10.486 | 10.766 | 10.486 | 1927 |
| 1734715800 | 10.596 | -0.02 | -0.23 | 10.566 | 10.649 | 10.547 | 20788 |
| 1734629400 | 10.62 | -0.14 | -1.31 | 10.624 | 10.816 | 10.579 | 40873 |
| 1734543000 | 10.761 | 0.04 | 0.38 | 10.782 | 10.783 | 10.74 | 1779 |
| 1734456600 | 10.72 | -0.14 | -1.27 | 10.754 | 10.87 | 10.72 | 23756 |
| 1734370200 | 10.858 | -0.04 | -0.39 | 10.85 | 10.863 | 10.844 | 6260 |
| 1734111000 | 10.9 | 0.01 | 0.09 | 10.874 | 10.906 | 10.874 | 4584 |
| 1734024600 | 10.89 | -0.06 | -0.55 | 10.938 | 10.98 | 10.769 | 6528 |
| 1733938200 | 10.95 | 0.08 | 0.70 | 10.852 | 10.995 | 10.852 | 24374 |
| 1733851800 | 10.874 | -0.12 | -1.12 | 10.93 | 10.935 | 10.874 | 3364 |
| 1733765400 | 10.997 | -0.02 | -0.22 | 10.978 | 11.028 | 10.976 | 10620 |
| 1733506200 | 11.021 | -0.01 | -0.08 | 11.12 | 11.12 | 11.006 | 3874 |
| 1733419800 | 11.03 | 0.02 | 0.23 | 11.004 | 11.031 | 11.004 | 4705 |
| 1733333400 | 11.005 | 0.04 | 0.36 | 10.972 | 11.111 | 10.817 | 10694 |
| 1733247000 | 10.965 | 0.05 | 0.43 | 11 | 11.02 | 10.943 | 17969 |
| 1733160600 | 10.918 | -0.03 | -0.31 | 10.928 | 11.013 | 10.903 | 5941 |
| 1732901400 | 10.952 | 0.01 | 0.11 | 10.99 | 10.99 | 10.9 | 71531 |
| 1732815000 | 10.94 | 0.04 | 0.37 | 10.982 | 10.982 | 10.936 | 16780 |
| 1732728600 | 10.9 | 0.05 | 0.46 | 10.816 | 10.926 | 10.816 | 17271 |
| 1732642200 | 10.85 | -0.07 | -0.64 | 10.864 | 10.864 | 10.841 | 3546 |
| 1732555800 | 10.92 | 0.1 | 0.91 | 10.824 | 10.932 | 10.824 | 37785 |
| 1732296600 | 10.822 | 0.23 | 2.16 | 10.786 | 10.862 | 10.786 | 4597 |
| 1732210200 | 10.593 | 0.05 | 0.44 | 10.608 | 10.608 | 10.52 | 16923 |
| 1732123800 | 10.547 | -0.01 | -0.05 | 10.592 | 10.621 | 10.518 | 35985 |
| 1732037400 | 10.552 | -0.01 | -0.06 | 10.588 | 10.602 | 10.485 | 14864 |
| 1731951000 | 10.558 | -0.01 | -0.11 | 10.552 | 10.558 | 10.49 | 5079 |
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
