Premium
Spdr Usa Val (USVL)
LSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 63.72 | 0.3 | 0.47 | 63.72 | 63.72 | 63.72 | 1 |
| 1739554200 | 63.42 | 0.09 | 0.14 | 63.89 | 63.93 | 63.235 | 1657 |
| 1739467800 | 63.33 | 1.15 | 1.85 | 63 | 63.33 | 62.825 | 594 |
| 1739381400 | 62.18 | -0.44 | -0.70 | 62.51 | 63.03 | 61.815 | 1995 |
| 1739295000 | 62.62 | 0.38 | 0.60 | 62.32 | 62.66 | 61.98 | 5219 |
| 1739208600 | 62.245 | -0.06 | -0.09 | 62.27 | 62.47 | 61.88 | 5572 |
| 1738949400 | 62.3 | -0.12 | -0.19 | 62.41 | 62.905 | 61.84 | 1153 |
| 1738863000 | 62.42 | -0.17 | -0.27 | 62.64 | 63.47 | 61.705 | 1498 |
| 1738776600 | 62.59 | 0.4 | 0.64 | 61.67 | 62.59 | 61.67 | 2105 |
| 1738690200 | 62.19 | -0.08 | -0.13 | 62.35 | 62.36 | 61.645 | 29522 |
| 1738603800 | 62.27 | -1.06 | -1.67 | 61.71 | 62.35 | 61.135 | 2473 |
| 1738344600 | 63.33 | 0.28 | 0.44 | 62.75 | 63.33 | 62.75 | 817 |
| 1738258200 | 63.05 | -0.04 | -0.06 | 63.02 | 63.15 | 62.72 | 1887 |
| 1738171800 | 63.085 | 0.41 | 0.65 | 62.99 | 63.375 | 62.825 | 6760 |
| 1738085400 | 62.675 | -0.51 | -0.81 | 63.39 | 63.58 | 62.675 | 469 |
| 1737999000 | 63.185 | -0.67 | -1.04 | 63.06 | 63.575 | 62.84 | 934 |
| 1737739800 | 63.85 | 0.25 | 0.39 | 63.67 | 63.85 | 63.47 | 3573 |
| 1737653400 | 63.605 | 0.06 | 0.10 | 63.4 | 63.72 | 63.215 | 2841 |
| 1737567000 | 63.54 | 0.02 | 0.02 | 63.6 | 63.6 | 63.31 | 230 |
| 1737480600 | 63.525 | 0.36 | 0.57 | 63.1 | 63.525 | 63.015 | 191 |
| 1737394200 | 63.165 | 0.36 | 0.57 | 63.22 | 63.3 | 62.975 | 191 |
| 1737135000 | 62.805 | 0.65 | 1.04 | 62.39 | 62.895 | 62.345 | 239 |
| 1737048600 | 62.16 | 0.26 | 0.42 | 61.84 | 62.205 | 61.795 | 1716 |
| 1736962200 | 61.9 | 1.24 | 2.04 | 61.22 | 63.06 | 60.48 | 489 |
| 1736875800 | 60.66 | 0.66 | 1.10 | 60.71 | 61.705 | 60.385 | 2009 |
| 1736789400 | 60 | 0.03 | 0.05 | 59.56 | 60.155 | 59.435 | 1535 |
| 1736530200 | 59.97 | -0.6 | -0.99 | 60.43 | 60.49 | 59.875 | 19 |
| 1736443800 | 60.57 | 0.13 | 0.22 | 60.57 | 60.57 | 60.57 | 0 |
| 1736357400 | 60.435 | -0.94 | -1.53 | 60.7 | 60.7 | 60.11 | 2646 |
| 1736271000 | 61.375 | -0.26 | -0.41 | 61.08 | 61.62 | 60.995 | 285 |
| 1736184600 | 61.63 | 1.32 | 2.18 | 61.25 | 61.695 | 61.145 | 6013 |
| 1735925400 | 60.315 | -0.04 | -0.06 | 60.12 | 60.38 | 59.775 | 95 |
| 1735839000 | 60.35 | 0.19 | 0.32 | 60.68 | 61.41 | 60.125 | 89 |
| 1735666200 | 60.16 | 0.26 | 0.43 | 60.3 | 60.3 | 60.115 | 200 |
| 1735579800 | 59.9 | -0.75 | -1.24 | 59.9 | 59.9 | 59.9 | 6 |
| 1735320600 | 60.65 | 0.23 | 0.37 | 61.14 | 61.14 | 60.46 | 34 |
| 1735061400 | 60.425 | 0.68 | 1.15 | 60.27 | 60.435 | 60.27 | 180 |
| 1734975000 | 59.74 | -0.24 | -0.40 | 60.22 | 60.305 | 59.675 | 6558 |
| 1734715800 | 59.98 | 0.47 | 0.79 | 59.26 | 60.015 | 59.11 | 270 |
| 1734629400 | 59.51 | -2.06 | -3.35 | 59.53 | 60.035 | 59.165 | 1577 |
| 1734543000 | 61.57 | 0.22 | 0.36 | 61.83 | 61.83 | 61.14 | 789 |
| 1734456600 | 61.35 | -0.58 | -0.94 | 61.35 | 61.35 | 61.35 | 127 |
| 1734370200 | 61.93 | -0.24 | -0.39 | 61.68 | 62.165 | 61.595 | 1520 |
| 1734111000 | 62.17 | -0.43 | -0.69 | 62.22 | 62.43 | 61.84 | 615 |
| 1734024600 | 62.6 | 0.18 | 0.29 | 62.42 | 63.155 | 62.285 | 2962 |
| 1733938200 | 62.42 | -0.45 | -0.71 | 62.5 | 63.42 | 62.3 | 640 |
| 1733851800 | 62.865 | -0.83 | -1.30 | 62.865 | 62.865 | 62.865 | 3504 |
| 1733765400 | 63.695 | 0.04 | 0.05 | 63.83 | 63.935 | 63.505 | 15101 |
| 1733506200 | 63.66 | -0.3 | -0.46 | 63.78 | 64.935 | 62.765 | 291 |
| 1733419800 | 63.955 | -0.13 | -0.20 | 64.239999 | 64.239999 | 63.81 | 2172 |
| 1733333400 | 64.08 | -0.54 | -0.84 | 64.7 | 64.7 | 63.22 | 763 |
| 1733247000 | 64.62 | -0.37 | -0.57 | 65.16 | 65.224999 | 64.569999 | 1849 |
| 1733160600 | 64.989999 | -0.14 | -0.21 | 65 | 65.239999 | 64.64 | 240 |
| 1732901400 | 65.125 | 0.21 | 0.32 | 64.91 | 65.205 | 64.87 | 561 |
| 1732815000 | 64.915 | 0.23 | 0.36 | 64.819999 | 64.965 | 64.715 | 7187 |
| 1732728600 | 64.685 | -0.07 | -0.11 | 64.67 | 65.129999 | 64.59 | 382 |
| 1732642200 | 64.754999 | -1.01 | -1.53 | 65.4 | 65.535 | 64.665 | 4913 |
| 1732555800 | 65.76 | 1.04 | 1.61 | 65.76 | 65.76 | 65.76 | 1 |
| 1732296600 | 64.72 | 0.66 | 1.03 | 64.44 | 64.72 | 64.425 | 7863 |
| 1732210200 | 64.06 | 1.18 | 1.87 | 63.55 | 64.065 | 63.435 | 1 |
| 1732123800 | 62.885 | -0.48 | -0.76 | 63.4 | 63.44 | 62.835 | 520 |
| 1732037400 | 63.365 | -0.28 | -0.43 | 63.55 | 63.55 | 62.805 | 79 |
| 1731951000 | 63.64 | 0.26 | 0.40 | 63.23 | 63.72 | 63.075 | 191 |
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
