Premium
State Street SPDR MSCI USA Value UCITS (USVL)
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 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 95.68 | 0.39 | 0.40 | 95.61 | 95.95 | 95.505 | 12 |
| 1783009800 | 95.295 | -0.98 | -1.01 | 95.72 | 96.77 | 95.05 | 103 |
| 1782923400 | 96.27 | 0.11 | 0.11 | 97 | 97 | 95.645 | 26833 |
| 1782837000 | 96.16 | 0 | 0.00 | 96.16 | 96.16 | 96.16 | 0 |
| 1782750600 | 96.16 | -1.28 | -1.31 | 96.89 | 97.48 | 95.7 | 149 |
| 1782491400 | 97.435 | -0.28 | -0.29 | 97.25 | 97.805 | 96.62 | 99 |
| 1782405000 | 97.715 | 1.23 | 1.27 | 98.1 | 98.47 | 97.025 | 14110 |
| 1782318600 | 96.485 | 0.42 | 0.44 | 96.59 | 96.88 | 95.925 | 989 |
| 1782232200 | 96.065 | -1.64 | -1.68 | 96.54 | 96.63 | 95.35 | 1403 |
| 1782145800 | 97.705 | 0.78 | 0.81 | 97.62 | 98.055 | 97.36 | 2210 |
| 1781886600 | 96.92 | -1.38 | -1.40 | 96.66 | 97.02 | 96.39 | 486 |
| 1781800200 | 98.295 | 0 | 0.00 | 98.295 | 98.295 | 98.295 | 0 |
| 1781713800 | 98.295 | -0.44 | -0.45 | 98.66 | 98.725 | 97.85 | 126 |
| 1781627400 | 98.735 | -0.93 | -0.93 | 99.6 | 99.945 | 98.665 | 3265 |
| 1781541000 | 99.66 | 0.53 | 0.53 | 100.09 | 100.16 | 99.435 | 240 |
| 1781281800 | 99.13 | 2.62 | 2.71 | 98.16 | 99.265 | 97.705 | 500 |
| 1781195400 | 96.515 | -0.52 | -0.54 | 96.84 | 97.145 | 95.955 | 2393 |
| 1781109000 | 97.035 | -1.9 | -1.92 | 97.11 | 97.91 | 96.67 | 785 |
| 1781022600 | 98.935 | 0 | 0.00 | 98.935 | 98.935 | 98.935 | 0 |
| 1780936200 | 98.935 | -0.33 | -0.33 | 99.09 | 99.27 | 98.35 | 80 |
| 1780677000 | 99.265 | -1.63 | -1.62 | 100.42 | 100.65 | 99.165 | 507 |
| 1780590600 | 100.895 | -0.35 | -0.34 | 100.74 | 101.175 | 100.54 | 762 |
| 1780504200 | 101.24 | -0.31 | -0.31 | 101.54 | 101.695 | 100.445 | 4419 |
| 1780417800 | 101.55 | 1.22 | 1.21 | 101.43 | 101.7 | 100.935 | 1601 |
| 1780331400 | 100.335 | 0.59 | 0.59 | 100.45 | 100.455 | 99.45 | 38619 |
| 1780072200 | 99.745 | 0.79 | 0.80 | 99.32 | 100.17 | 98.875 | 2150 |
| 1779985800 | 98.955 | 1.42 | 1.46 | 97.94 | 99.02 | 97.51 | 2206 |
| 1779899400 | 97.535 | 0.3 | 0.31 | 98.77 | 99.425 | 97.26 | 448 |
| 1779813000 | 97.23 | 2.31 | 2.43 | 95.77 | 97.745 | 95.77 | 64 |
| 1779467400 | 94.92 | 2.86 | 3.10 | 93.27 | 94.945 | 93.085 | 5 |
| 1779381000 | 92.065 | 0.5 | 0.55 | 92.1 | 92.63 | 91.435 | 1154 |
| 1779294600 | 91.565 | 1.67 | 1.86 | 90.55 | 91.96 | 90.475 | 140 |
| 1779208200 | 89.895 | -0.76 | -0.84 | 89.88 | 90.465 | 89.33 | 268 |
| 1779121800 | 90.655 | -0.94 | -1.03 | 91.07 | 92.24 | 90.565 | 2047 |
| 1778862600 | 91.595 | -1.9 | -2.03 | 92.43 | 92.555 | 91.365 | 2242 |
| 1778776200 | 93.49 | 1.48 | 1.61 | 93.4 | 93.76 | 92.885 | 1105 |
| 1778689800 | 92.01 | 1.6 | 1.76 | 92.3 | 92.705 | 91.74 | 34 |
| 1778603400 | 90.415 | -2.21 | -2.38 | 92.6 | 92.6 | 90.34 | 1149 |
| 1778517000 | 92.62 | 1.4 | 1.53 | 92.14 | 93.64 | 91.69 | 1469 |
| 1778257800 | 91.22 | 1.47 | 1.64 | 89.5 | 91.295 | 89.45 | 412 |
| 1778171400 | 89.75 | -0.09 | -0.09 | 90.18 | 90.205 | 89.13 | 2815 |
| 1778085000 | 89.835 | 1.5 | 1.70 | 89.59 | 90.15 | 88.935 | 8435 |
| 1777998600 | 88.335 | 1.85 | 2.13 | 86.58 | 88.435 | 86.58 | 47083 |
| 1777653000 | 86.49 | 0.41 | 0.48 | 86.19 | 86.925 | 86.145 | 165 |
| 1777566600 | 86.08 | 1.51 | 1.79 | 86.08 | 86.08 | 86.08 | 685 |
| 1777480200 | 84.57 | 0.41 | 0.49 | 84.57 | 84.57 | 84.57 | 350 |
| 1777393800 | 84.155 | -0.79 | -0.93 | 84.99 | 85.075 | 83.875 | 651 |
| 1777307400 | 84.945 | 0 | 0.00 | 84.945 | 84.945 | 84.945 | 0 |
| 1777048200 | 84.945 | -0.07 | -0.08 | 85.44 | 85.585 | 84.76 | 191 |
| 1776961800 | 85.01 | 0.51 | 0.60 | 84.8 | 85.12 | 84.43 | 10099 |
| 1776875400 | 84.505 | 0 | 0.00 | 84.505 | 84.505 | 84.505 | 0 |
| 1776789000 | 84.505 | -0.03 | -0.04 | 85.3 | 85.365 | 84.46 | 222 |
| 1776702600 | 84.535 | 0.45 | 0.54 | 84.03 | 84.645 | 83.66 | 1318 |
| 1776443400 | 84.08 | 1.2 | 1.45 | 83.39 | 84.34 | 83.39 | 2 |
| 1776357000 | 82.88 | 0.66 | 0.80 | 82.88 | 82.88 | 82.88 | 729 |
| 1776270600 | 82.225 | -0.14 | -0.17 | 82.72 | 82.935 | 81.98 | 13823 |
| 1776184200 | 82.365 | 1.2 | 1.48 | 82.29 | 82.48 | 81.865 | 349 |
| 1776097800 | 81.165 | -0.66 | -0.80 | 81.27 | 81.285 | 80.885 | 582 |
| 1775838600 | 81.82 | 0.28 | 0.35 | 82.27 | 82.44 | 81.735 | 308 |
| 1775752200 | 81.535 | 0.25 | 0.31 | 81.38 | 81.925 | 81.26 | 216 |
| 1775665800 | 81.285 | 2.23 | 2.82 | 81.29 | 81.675 | 81.165 | 426 |
| 1775579400 | 79.055 | -0.05 | -0.06 | 79.33 | 79.885 | 78.84 | 312 |
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.
