Premium
State Street SPDR MSCI USA Small Cap Value Weighted UCITS (USSC)
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 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 92.31 | 0.39 | 0.43 | 91.73 | 92.515 | 91.56 | 5223 |
| 1783614600 | 91.915 | 1.41 | 1.55 | 90.99 | 92.155 | 90.735 | 1285 |
| 1783528200 | 90.51 | -1.95 | -2.10 | 91.9 | 91.97 | 90.475 | 6057 |
| 1783441800 | 92.455 | 0 | 0.01 | 92.49 | 93.205 | 92.3 | 18567 |
| 1783355400 | 92.45 | 0.03 | 0.03 | 92.19 | 92.855 | 92.145 | 2029 |
| 1783096200 | 92.42 | 0.19 | 0.20 | 92.41 | 92.84 | 92.165 | 17391 |
| 1783009800 | 92.235 | -1.03 | -1.10 | 92.5 | 93.505 | 92.085 | 5040 |
| 1782923400 | 93.26 | 0.84 | 0.90 | 92.02 | 93.26 | 91.805 | 8354 |
| 1782837000 | 92.425 | 0.46 | 0.50 | 92.81 | 92.81 | 92.06 | 3339 |
| 1782750600 | 91.965 | -0.73 | -0.78 | 92.68 | 93.01 | 91.735 | 20267 |
| 1782491400 | 92.69 | 0.58 | 0.63 | 92.14 | 92.765 | 91.54 | 22800 |
| 1782405000 | 92.11 | 0.43 | 0.47 | 91.15 | 92.895 | 90.805 | 37085 |
| 1782318600 | 91.68 | 1.35 | 1.49 | 90.32 | 91.82 | 90.065 | 21791 |
| 1782232200 | 90.335 | -0.31 | -0.34 | 89.78 | 90.7 | 89.395 | 5814 |
| 1782145800 | 90.645 | 0.1 | 0.11 | 90.46 | 90.98 | 90.14 | 3839 |
| 1781886600 | 90.545 | 0.16 | 0.17 | 90.5 | 90.605 | 90.02 | 2416 |
| 1781800200 | 90.39 | -1.03 | -1.12 | 90.34 | 90.65 | 89.92 | 2850 |
| 1781713800 | 91.415 | 0.06 | 0.07 | 91.22 | 91.725 | 90.78 | 3239 |
| 1781627400 | 91.355 | -0.47 | -0.51 | 91.43 | 92.13 | 91.24 | 9198 |
| 1781541000 | 91.82 | -0.1 | -0.10 | 92.31 | 92.67 | 91.65 | 8756 |
| 1781281800 | 91.915 | 2.28 | 2.54 | 90.46 | 92.11 | 90.335 | 4609 |
| 1781195400 | 89.635 | -0.34 | -0.38 | 89.62 | 90.11 | 89.19 | 569 |
| 1781109000 | 89.975 | 0.99 | 1.11 | 89.62 | 90.615 | 88.65 | 6815 |
| 1781022600 | 88.985 | -0.15 | -0.16 | 88.86 | 90.615 | 88.635 | 3674 |
| 1780936200 | 89.13 | 0.3 | 0.34 | 88.3 | 89.465 | 88.3 | 11059 |
| 1780677000 | 88.825 | -0.6 | -0.67 | 89.09 | 89.5 | 88.53 | 5063 |
| 1780590600 | 89.42 | 0.8 | 0.90 | 88.73 | 89.605 | 88.7 | 12448 |
| 1780504200 | 88.625 | -0.6 | -0.67 | 89.07 | 89.245 | 88.19 | 2035 |
| 1780417800 | 89.225 | 0.74 | 0.84 | 88.83 | 89.33 | 88.545 | 9976 |
| 1780331400 | 88.485 | -0.25 | -0.28 | 88.67 | 88.935 | 88.07 | 4818 |
| 1780072200 | 88.73 | -0.36 | -0.40 | 88.97 | 89.195 | 88.555 | 12082 |
| 1779985800 | 89.085 | -0.03 | -0.03 | 88.88 | 89.155 | 88.315 | 106643 |
| 1779899400 | 89.11 | 0.56 | 0.64 | 88.94 | 89.38 | 87.94 | 37677 |
| 1779813000 | 88.545 | 0.95 | 1.09 | 88.37 | 89.07 | 88.08 | 4894 |
| 1779467400 | 87.59 | 1.07 | 1.23 | 87.38 | 87.97 | 86.975 | 6161 |
| 1779381000 | 86.525 | -0.02 | -0.02 | 86.84 | 87.355 | 85.78 | 10612 |
| 1779294600 | 86.54 | 1.05 | 1.22 | 85.59 | 87 | 85.43 | 11991 |
| 1779208200 | 85.495 | -0.96 | -1.11 | 86.22 | 86.655 | 85.115 | 18992 |
| 1779121800 | 86.455 | 0.52 | 0.61 | 85.76 | 86.84 | 85.38 | 9613 |
| 1778862600 | 85.93 | -1.51 | -1.73 | 86.97 | 87.015 | 85.895 | 3413 |
| 1778776200 | 87.44 | 0.82 | 0.95 | 86.78 | 87.605 | 86.65 | 12313 |
| 1778689800 | 86.62 | 0.23 | 0.27 | 87.02 | 87.22 | 86.475 | 30804 |
| 1778603400 | 86.385 | -1.44 | -1.64 | 87.42 | 88.12 | 86.23 | 22461 |
| 1778517000 | 87.825 | -0.25 | -0.28 | 88.21 | 88.835 | 87.795 | 34247 |
| 1778257800 | 88.075 | -0.13 | -0.15 | 87.96 | 88.36 | 87.66 | 75989 |
| 1778171400 | 88.205 | -0.81 | -0.90 | 89.04 | 89.215 | 87.785 | 21873 |
| 1778085000 | 89.01 | 0.9 | 1.02 | 88.38 | 89.46 | 88.295 | 27184 |
| 1777998600 | 88.11 | 0.08 | 0.09 | 87.41 | 88.3 | 87.26 | 17340 |
| 1777653000 | 88.03 | 0.14 | 0.15 | 87.97 | 88.605 | 87.665 | 30243 |
| 1777566600 | 87.895 | 0.88 | 1.01 | 86.41 | 88 | 86.265 | 64812 |
| 1777480200 | 87.015 | -0.33 | -0.37 | 87.3 | 87.63 | 86.965 | 14465 |
| 1777393800 | 87.34 | -0.12 | -0.14 | 87.7 | 88.2 | 87.035 | 14150 |
| 1777307400 | 87.46 | 0.35 | 0.41 | 87.08 | 88.07 | 87.02 | 7200 |
| 1777048200 | 87.105 | -0.32 | -0.36 | 87.03 | 87.565 | 86.765 | 9074 |
| 1776961800 | 87.42 | -0.17 | -0.19 | 87.29 | 87.77 | 86.875 | 5802 |
| 1776875400 | 87.59 | -0.08 | -0.09 | 88.5 | 88.5 | 87.52 | 3312 |
| 1776789000 | 87.665 | -0.07 | -0.08 | 87.75 | 88.775 | 87.6 | 15423 |
| 1776702600 | 87.735 | 0.56 | 0.65 | 86.71 | 87.875 | 86.395 | 3343 |
| 1776443400 | 87.17 | 1.63 | 1.91 | 86.08 | 87.545 | 85.905 | 7820 |
| 1776357000 | 85.54 | 0.2 | 0.23 | 85.21 | 85.94 | 85.08 | 6776 |
| 1776270600 | 85.345 | -0.37 | -0.43 | 85.53 | 85.535 | 84.985 | 55294 |
| 1776184200 | 85.715 | 1.22 | 1.44 | 85.42 | 85.85 | 85.03 | 18424 |
| 1776097800 | 84.495 | -0.18 | -0.21 | 83.93 | 84.63 | 83.86 | 1628 |
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.
