Premium
Spdr Wrld Small (WOSC)
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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 79.87 | 0.63 | 0.79 | 80.01 | 81.565 | 79.305 | 1289 |
| 1741714200 | 79.245 | -1.33 | -1.65 | 80.31 | 80.435 | 79.08 | 1110 |
| 1741627800 | 80.575 | -0.16 | -0.19 | 81.31 | 81.43 | 80.305 | 961 |
| 1741368600 | 80.73 | -1.4 | -1.70 | 81.39 | 82.87 | 80.6 | 1434 |
| 1741282200 | 82.13 | 0.78 | 0.96 | 82.14 | 83.185 | 81.36 | 4000 |
| 1741195800 | 81.35 | 0.42 | 0.53 | 81.65 | 81.65 | 81.35 | 10230 |
| 1741109400 | 80.925 | -3.54 | -4.19 | 82.12 | 82.32 | 80.85 | 2481 |
| 1741023000 | 84.46 | -0.23 | -0.27 | 85.5 | 85.5 | 84.38 | 519 |
| 1740763800 | 84.69 | -0.55 | -0.65 | 84.27 | 84.845 | 83.895 | 240 |
| 1740677400 | 85.24 | -0.36 | -0.42 | 85.5 | 85.56 | 84.62 | 158 |
| 1740591000 | 85.6 | 1.04 | 1.23 | 85.22 | 85.825 | 85.145 | 515 |
| 1740504600 | 84.56 | -0.95 | -1.11 | 85.43 | 85.66 | 84.335 | 12898 |
| 1740418200 | 85.505 | -1.13 | -1.30 | 86.05 | 86.17 | 84.935 | 737 |
| 1740159000 | 86.63 | -0.46 | -0.53 | 87.23 | 87.67 | 86.505 | 3225 |
| 1740072600 | 87.09 | -1.09 | -1.23 | 88.05 | 88.18 | 86.995 | 14450 |
| 1739986200 | 88.175 | -0.28 | -0.31 | 88.56 | 88.61 | 87.89 | 2233 |
| 1739899800 | 88.45 | 0.09 | 0.10 | 88.4 | 88.72 | 88.295 | 2626 |
| 1739813400 | 88.36 | 0.09 | 0.10 | 88.51 | 88.58 | 88.21 | 3739 |
| 1739554200 | 88.27 | 0.15 | 0.17 | 88.4 | 88.4 | 88.265 | 5827 |
| 1739467800 | 88.12 | 0.06 | 0.07 | 88.24 | 89.53 | 88.055 | 27822 |
| 1739381400 | 88.055 | -0.96 | -1.08 | 88.75 | 89.61 | 87.325 | 2914 |
| 1739295000 | 89.015 | -0.37 | -0.41 | 89.25 | 89.25 | 88.76 | 556 |
| 1739208600 | 89.38 | 0.12 | 0.13 | 89.55 | 89.56 | 89.18 | 373 |
| 1738949400 | 89.26 | -0.65 | -0.72 | 89.65 | 89.65 | 88.87 | 2935 |
| 1738863000 | 89.91 | 1.11 | 1.25 | 90.45 | 90.45 | 89.765 | 2650 |
| 1738776600 | 88.8 | 0.58 | 0.65 | 88.34 | 88.82 | 88.06 | 1369 |
| 1738690200 | 88.225 | 0.07 | 0.08 | 87.93 | 88.345 | 87.915 | 2526 |
| 1738603800 | 88.155 | -1.62 | -1.80 | 88.05 | 88.39 | 87.33 | 4575 |
| 1738344600 | 89.77 | 0.28 | 0.32 | 89.51 | 89.98 | 89.505 | 1643 |
| 1738258200 | 89.485 | 0.75 | 0.85 | 89.02 | 89.575 | 89.02 | 726 |
| 1738171800 | 88.735 | 0.41 | 0.46 | 88.92 | 89.255 | 88.525 | 2672 |
| 1738085400 | 88.33 | 0.16 | 0.18 | 87.98 | 88.725 | 87.98 | 2702 |
| 1737999000 | 88.17 | -0.91 | -1.02 | 88.13 | 88.71 | 87.76 | 1436 |
| 1737739800 | 89.075 | -0.53 | -0.59 | 89.47 | 89.55 | 89 | 835 |
| 1737653400 | 89.6 | -0.22 | -0.24 | 90.11 | 90.11 | 89.27 | 2592 |
| 1737567000 | 89.82 | -0.1 | -0.11 | 89.88 | 90.225 | 89.745 | 152 |
| 1737480600 | 89.92 | 0.28 | 0.32 | 89.78 | 90 | 89.54 | 752 |
| 1737394200 | 89.635 | -0.05 | -0.06 | 89.62 | 89.65 | 89.355 | 500 |
| 1737135000 | 89.685 | 0.86 | 0.96 | 89.35 | 90.11 | 89.275 | 5066 |
| 1737048600 | 88.83 | 0.41 | 0.47 | 88.58 | 88.92 | 88.41 | 1062 |
| 1736962200 | 88.415 | 1.43 | 1.64 | 88.7 | 88.7 | 88.23 | 1036 |
| 1736875800 | 86.99 | 0.77 | 0.89 | 86.59 | 87.625 | 86.59 | 2629 |
| 1736789400 | 86.225 | -0.03 | -0.03 | 86.07 | 86.53 | 85.875 | 2505 |
| 1736530200 | 86.255 | -0.65 | -0.75 | 86.98 | 87.98 | 85.915 | 286 |
| 1736443800 | 86.905 | 0.52 | 0.60 | 87.03 | 87.03 | 86.84 | 201 |
| 1736357400 | 86.39 | -0.22 | -0.25 | 86.56 | 86.865 | 86.01 | 2556 |
| 1736271000 | 86.605 | -0.59 | -0.68 | 86.54 | 87.015 | 86.035 | 711 |
| 1736184600 | 87.195 | 0.61 | 0.71 | 86.7 | 87.33 | 86.565 | 5131 |
| 1735925400 | 86.58 | -0.18 | -0.21 | 86.42 | 86.72 | 86.085 | 5501 |
| 1735839000 | 86.76 | 1.21 | 1.41 | 86.22 | 87.145 | 86.115 | 5371 |
| 1735666200 | 85.555 | 0.38 | 0.44 | 85.68 | 85.69 | 85.405 | 1313 |
| 1735579800 | 85.18 | -0.31 | -0.36 | 85.42 | 85.525 | 84.415 | 1256 |
| 1735320600 | 85.49 | 0.08 | 0.10 | 85.76 | 85.76 | 85.265 | 335 |
| 1735061400 | 85.405 | 0.17 | 0.19 | 85.79 | 85.79 | 85.375 | 502 |
| 1734975000 | 85.24 | -0.29 | -0.33 | 85.44 | 85.525 | 84.85 | 1052 |
| 1734715800 | 85.525 | 0.36 | 0.42 | 84.46 | 85.705 | 83.875 | 2266 |
| 1734629400 | 85.165 | -1.72 | -1.97 | 84.82 | 85.7 | 84.335 | 1520 |
| 1734543000 | 86.88 | 0.09 | 0.11 | 87.1 | 87.47 | 86.875 | 7034 |
| 1734456600 | 86.785 | -1.05 | -1.19 | 86.97 | 86.97 | 86.705 | 145 |
| 1734370200 | 87.83 | -0.4 | -0.45 | 88.27 | 88.27 | 87.8 | 1322 |
| 1734111000 | 88.225 | -0.37 | -0.42 | 88.58 | 88.58 | 88.07 | 55 |
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
