Premium
X S&p 500 Ew 2d (XDEU)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734024600 | 88.32 | 0.13 | 0.15 | 88.17 | 88.32 | 88.03 | 1243 |
| 1733938200 | 88.19 | -0.32 | -0.36 | 88.26 | 88.475 | 88.075 | 1357 |
| 1733851800 | 88.51 | -0.41 | -0.46 | 88.67 | 88.905 | 87.56 | 190 |
| 1733765400 | 88.915 | -0.23 | -0.26 | 89.14 | 89.275 | 88.835 | 13568 |
| 1733506200 | 89.145 | -0.16 | -0.18 | 89.25 | 89.68 | 89.03 | 1012 |
| 1733419800 | 89.305 | -0.15 | -0.16 | 89.61 | 89.61 | 88.41 | 1549 |
| 1733333400 | 89.45 | -0.1 | -0.11 | 89.66 | 90.365 | 88.455 | 6682 |
| 1733247000 | 89.55 | -0.33 | -0.36 | 89.87 | 91.135 | 89.465 | 317 |
| 1733160600 | 89.875 | -0.39 | -0.43 | 90.13 | 91.38 | 89.525 | 5734 |
| 1732901400 | 90.26 | 0.14 | 0.15 | 90.28 | 91.14 | 89.06 | 409 |
| 1732815000 | 90.125 | 0.2 | 0.23 | 90.125 | 90.125 | 90.125 | 0 |
| 1732728600 | 89.92 | 0.2 | 0.22 | 89.92 | 89.92 | 89.92 | 0 |
| 1732642200 | 89.72 | -0.42 | -0.47 | 90.12 | 90.705 | 88.855 | 24735 |
| 1732555800 | 90.14 | 1.06 | 1.18 | 89.74 | 90.76 | 88.825 | 2054 |
| 1732296600 | 89.085 | 0.71 | 0.81 | 88.6 | 89.355 | 87.54 | 7485 |
| 1732210200 | 88.37 | 1.63 | 1.88 | 87.59 | 88.865 | 86.57 | 1018 |
| 1732123800 | 86.74 | -0.44 | -0.50 | 87.25 | 87.685 | 86.665 | 4187 |
| 1732037400 | 87.18 | -0.21 | -0.23 | 87.66 | 87.66 | 86.37 | 3223 |
| 1731951000 | 87.385 | 0.26 | 0.29 | 87.09 | 87.43 | 86.905 | 6323 |
| 1731691800 | 87.13 | -1.06 | -1.20 | 87.04 | 87.16 | 86.92 | 1134 |
| 1731605400 | 88.185 | -0.41 | -0.46 | 88.15 | 88.35 | 88.095 | 153 |
| 1731519000 | 88.59 | -0.03 | -0.03 | 88.27 | 88.69 | 87.985 | 11367 |
| 1731432600 | 88.62 | -0.77 | -0.86 | 89.2 | 90.265 | 87.75 | 4506 |
| 1731346200 | 89.385 | 0.68 | 0.76 | 89.17 | 90.56 | 89.015 | 18737 |
| 1731087000 | 88.71 | 0.35 | 0.40 | 88.27 | 88.885 | 88.27 | 2043 |
| 1731000600 | 88.36 | 0.52 | 0.59 | 88.68 | 89.61 | 87.8 | 24704 |
| 1730914200 | 87.84 | 2.13 | 2.48 | 88.83 | 89.59 | 87.05 | 11957 |
| 1730827800 | 85.715 | 0.5 | 0.59 | 85.15 | 85.85 | 83.795 | 1770 |
| 1730741400 | 85.215 | -0.2 | -0.23 | 85.12 | 85.58 | 84.065 | 300 |
| 1730482200 | 85.415 | -0.08 | -0.09 | 85.35 | 86.69 | 85.12 | 467 |
| 1730395800 | 85.49 | -0.7 | -0.81 | 85.49 | 85.49 | 85.49 | 0 |
| 1730309400 | 86.19 | -0.13 | -0.15 | 86.05 | 86.91 | 85.475 | 300 |
| 1730223000 | 86.32 | -0.11 | -0.13 | 86.17 | 86.4 | 86.17 | 27 |
| 1730136600 | 86.43 | 0.06 | 0.06 | 85.95 | 87.35 | 85.77 | 931 |
| 1729873800 | 86.375 | 0 | 0.01 | 86.44 | 87.94 | 85.78 | 1660 |
| 1729787400 | 86.37 | 0.17 | 0.19 | 86.51 | 88.02 | 86.11 | 2082 |
| 1729701000 | 86.205 | -0.24 | -0.27 | 86.205 | 86.205 | 86.205 | 0 |
| 1729614600 | 86.44 | -0.4 | -0.45 | 86.44 | 86.44 | 86.44 | 0 |
| 1729528200 | 86.835 | -0.67 | -0.76 | 86.835 | 86.835 | 86.835 | 571 |
| 1729269000 | 87.5 | 0.03 | 0.03 | 87.5 | 88.865 | 87.265 | 210 |
| 1729182600 | 87.475 | 0.02 | 0.03 | 87.6 | 88.11 | 86.27 | 814 |
| 1729096200 | 87.45 | -0.28 | -0.31 | 86.85 | 88.275 | 86.03 | 60 |
| 1729009800 | 87.725 | 0.6 | 0.69 | 87.74 | 87.74 | 87.72 | 363 |
| 1728923400 | 87.12 | 0.36 | 0.41 | 87.12 | 87.12 | 87.12 | 250 |
| 1728664200 | 86.765 | 0.69 | 0.80 | 86.765 | 86.765 | 86.765 | 0 |
| 1728577800 | 86.075 | -0.03 | -0.03 | 86.24 | 87.445 | 85.81 | 1280 |
| 1728491400 | 86.105 | 0.54 | 0.63 | 85.4 | 86.105 | 84.89 | 260 |
| 1728405000 | 85.565 | -0.16 | -0.18 | 85.565 | 85.565 | 85.565 | 0 |
| 1728318600 | 85.72 | 0.14 | 0.16 | 85.72 | 85.72 | 85.72 | 0 |
| 1728059400 | 85.58 | 0.18 | 0.21 | 86.1 | 86.255 | 84.49 | 150 |
| 1727973000 | 85.4 | -0.57 | -0.66 | 85.4 | 85.4 | 85.4 | 0 |
| 1727886600 | 85.97 | 0.05 | 0.06 | 85.72 | 86.96 | 85.435 | 300 |
| 1727800200 | 85.92 | -0.23 | -0.26 | 85.92 | 85.92 | 85.92 | 0 |
| 1727713800 | 86.145 | -0.64 | -0.74 | 86.145 | 86.145 | 86.145 | 0 |
| 1727454600 | 86.785 | 0.92 | 1.08 | 86.45 | 86.785 | 85.03 | 2300 |
| 1727368200 | 85.86 | 0.29 | 0.34 | 85.86 | 85.86 | 85.86 | 0 |
| 1727281800 | 85.57 | -0.32 | -0.37 | 85.93 | 86.775 | 84.7 | 117 |
| 1727195400 | 85.885 | 0.31 | 0.36 | 85.885 | 85.885 | 85.885 | 0 |
| 1727109000 | 85.58 | 0.56 | 0.66 | 85.47 | 86.64 | 85.035 | 447 |
| 1726849800 | 85.02 | -0.52 | -0.60 | 85.02 | 85.02 | 85.02 | 0 |
| 1726763400 | 85.535 | 0.76 | 0.90 | 85.73 | 86.155 | 85.18 | 298 |
| 1726677000 | 84.775 | -0.4 | -0.47 | 84.94 | 85.035 | 83.57 | 150 |
| 1726590600 | 85.175 | 0.84 | 1.00 | 85.175 | 85.175 | 85.175 | 0 |
| 1726504200 | 84.33 | 0.34 | 0.40 | 84.3 | 85.685 | 83.4 | 496 |
| 1726245000 | 83.99 | 1.18 | 1.43 | 83.55 | 84.775 | 82.21 | 515 |
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
