Premium
Spdr Us Usty (USTY)
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 |
|---|---|---|---|---|---|---|---|
| 1744907400 | 73.185 | -0.08 | -0.10 | 73.185 | 73.185 | 73.185 | 2889 |
| 1744821000 | 73.26 | 0.1 | 0.14 | 73.26 | 73.26 | 73.26 | 142 |
| 1744734600 | 73.16 | -0.05 | -0.07 | 73.23 | 73.23 | 73.09 | 535 |
| 1744648200 | 73.21 | -0.21 | -0.28 | 72.98 | 74.345 | 71.97 | 373 |
| 1744389000 | 73.415 | -0.93 | -1.24 | 74.07 | 74.875 | 72.415 | 408 |
| 1744302600 | 74.34 | -1.14 | -1.50 | 74.79 | 74.79 | 74.34 | 474 |
| 1744216200 | 75.475 | -0.88 | -1.15 | 75.5 | 76.645 | 74.115 | 1764 |
| 1744129800 | 76.35 | -0.6 | -0.78 | 76.18 | 77.37 | 75.35 | 508 |
| 1744043400 | 76.95 | 0.53 | 0.69 | 76.95 | 76.95 | 76.95 | 5827 |
| 1743784200 | 76.425 | 1.51 | 2.02 | 75.88 | 77.435 | 75.075 | 6639 |
| 1743697800 | 74.915 | -0.3 | -0.39 | 74.915 | 74.915 | 74.915 | 136 |
| 1743611400 | 75.21 | -0.34 | -0.44 | 75.6 | 76.505 | 74.825 | 237 |
| 1743525000 | 75.545 | 0.25 | 0.33 | 75.545 | 75.545 | 75.545 | 52 |
| 1743438600 | 75.295 | 0.34 | 0.45 | 75.08 | 76.075 | 74.21 | 208 |
| 1743183000 | 74.955 | 0.48 | 0.65 | 74.83 | 75.015 | 74.74 | 495 |
| 1743096600 | 74.47 | -0.47 | -0.63 | 74.4 | 74.475 | 74.25 | 628 |
| 1743010200 | 74.94 | 0.23 | 0.31 | 74.96 | 75.065 | 74.915 | 517 |
| 1742923800 | 74.71 | -0.21 | -0.28 | 74.71 | 74.71 | 74.71 | 523 |
| 1742837400 | 74.92 | -0.28 | -0.37 | 74.92 | 74.92 | 74.92 | 143 |
| 1742578200 | 75.195 | 0.22 | 0.29 | 75.195 | 75.195 | 75.195 | 606 |
| 1742491800 | 74.975 | 0.41 | 0.56 | 74.88 | 76 | 74.775 | 435 |
| 1742405400 | 74.56 | 0.1 | 0.13 | 74.56 | 74.56 | 74.56 | 144 |
| 1742319000 | 74.46 | -0.18 | -0.23 | 74.58 | 74.65 | 74.41 | 783 |
| 1742232600 | 74.635 | -0.27 | -0.36 | 74.635 | 74.635 | 74.635 | 198 |
| 1741973400 | 74.905 | 0.18 | 0.24 | 74.84 | 75.825 | 74.105 | 1132 |
| 1741887000 | 74.725 | 0.28 | 0.38 | 74.61 | 74.805 | 74.485 | 1319 |
| 1741800600 | 74.445 | -0.46 | -0.61 | 74.445 | 74.445 | 74.445 | 307 |
| 1741714200 | 74.905 | -0.35 | -0.47 | 75.11 | 75.965 | 74.755 | 352 |
| 1741627800 | 75.255 | 0.2 | 0.27 | 75.25 | 75.305 | 75.115 | 1214 |
| 1741368600 | 75.055 | 0.28 | 0.37 | 75.03 | 75.115 | 74.86 | 91 |
| 1741282200 | 74.78 | -0.59 | -0.78 | 74.82 | 75.995 | 73.995 | 666 |
| 1741195800 | 75.37 | -1.31 | -1.70 | 75.52 | 76.38 | 74.47 | 137 |
| 1741109400 | 76.675 | 0.23 | 0.30 | 76.675 | 76.675 | 76.675 | 219 |
| 1741023000 | 76.445 | -0.61 | -0.79 | 76.445 | 76.445 | 76.445 | 0 |
| 1740763800 | 77.055 | 0.48 | 0.62 | 76.8 | 77.105 | 76.645 | 919 |
| 1740677400 | 76.58 | 0.52 | 0.68 | 76.58 | 76.58 | 76.58 | 260 |
| 1740591000 | 76.065 | -0.23 | -0.30 | 76.065 | 76.065 | 76.065 | 327 |
| 1740504600 | 76.295 | 0.36 | 0.47 | 76.295 | 76.295 | 76.295 | 103 |
| 1740418200 | 75.935 | 0.23 | 0.30 | 75.935 | 75.935 | 75.935 | 20 |
| 1740159000 | 75.705 | 0.14 | 0.19 | 75.705 | 75.705 | 75.705 | 370 |
| 1740072600 | 75.56 | -0.19 | -0.24 | 75.56 | 75.56 | 75.56 | 100 |
| 1739986200 | 75.745 | 0.17 | 0.22 | 75.58 | 75.755 | 74.685 | 66 |
| 1739899800 | 75.58 | -0.14 | -0.18 | 75.68 | 75.68 | 75.56 | 1176 |
| 1739813400 | 75.715 | -0.17 | -0.22 | 75.79 | 76.815 | 74.9 | 920 |
| 1739554200 | 75.885 | -0.07 | -0.09 | 75.74 | 76.685 | 75.535 | 1482 |
| 1739467800 | 75.95 | -0.35 | -0.45 | 75.9 | 76.915 | 74.955 | 90 |
| 1739381400 | 76.295 | -0.39 | -0.50 | 76.295 | 76.295 | 76.295 | 75 |
| 1739295000 | 76.68 | -0.38 | -0.49 | 76.68 | 76.68 | 76.68 | 89 |
| 1739208600 | 77.06 | 0.09 | 0.12 | 76.96 | 77.22 | 76.8 | 272 |
| 1738949400 | 76.965 | 0.13 | 0.16 | 76.965 | 76.965 | 76.965 | 67 |
| 1738863000 | 76.84 | 0.34 | 0.45 | 76.84 | 76.84 | 76.84 | 9 |
| 1738776600 | 76.495 | 0.25 | 0.32 | 76.36 | 76.575 | 76.085 | 2805 |
| 1738690200 | 76.25 | -0.5 | -0.65 | 76.58 | 77.275 | 76.13 | 548 |
| 1738603800 | 76.75 | -1.17 | -1.50 | 77.36 | 78.15 | 75.735 | 72 |
| 1738344600 | 77.915 | 0.27 | 0.35 | 77.915 | 77.915 | 77.915 | 114 |
| 1738258200 | 77.645 | -0.14 | -0.18 | 77.645 | 77.645 | 77.645 | 364 |
| 1738171800 | 77.785 | 0.13 | 0.17 | 77.785 | 77.785 | 77.785 | 944 |
| 1738085400 | 77.655 | 0.21 | 0.27 | 77.655 | 77.655 | 77.655 | 1164 |
| 1737999000 | 77.445 | 0.32 | 0.41 | 77.445 | 77.445 | 77.445 | 36 |
| 1737739800 | 77.125 | -0.83 | -1.06 | 77.4 | 78.305 | 76.345 | 286 |
| 1737653400 | 77.95 | -0.23 | -0.29 | 78.36 | 78.495 | 77.84 | 99 |
| 1737567000 | 78.18 | -0.11 | -0.13 | 78.18 | 78.18 | 78.18 | 88 |
| 1737480600 | 78.285 | -0.02 | -0.02 | 78.5 | 78.545 | 78.28 | 117 |
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
