Premium
X S&p 500 Esg (XZSS)
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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 43.5875 | 0.23 | 0.52 | 43.5875 | 43.5875 | 43.5875 | 0 |
| 1739899800 | 43.3625 | 0.02 | 0.05 | 43.3625 | 43.3625 | 43.3625 | 0 |
| 1739813400 | 43.34 | 0.06 | 0.14 | 43.34 | 43.34 | 43.34 | 0 |
| 1739554200 | 43.28 | -0.04 | -0.09 | 43.245 | 43.37 | 43.245 | 1693 |
| 1739467800 | 43.32 | 0.11 | 0.26 | 43.32 | 43.32 | 43.32 | 0 |
| 1739381400 | 43.2075 | -0.25 | -0.58 | 43.2075 | 43.2075 | 43.2075 | 0 |
| 1739295000 | 43.4575 | -0.07 | -0.16 | 43.4575 | 43.4575 | 43.4575 | 0 |
| 1739208600 | 43.5275 | 0.2 | 0.45 | 43.5275 | 43.5275 | 43.5275 | 0 |
| 1738949400 | 43.3325 | -0.08 | -0.17 | 43.3325 | 43.3325 | 43.3325 | 91 |
| 1738863000 | 43.4075 | 0.57 | 1.34 | 43.4075 | 43.4075 | 43.4075 | 0 |
| 1738776600 | 42.835 | -0.22 | -0.52 | 42.835 | 42.835 | 42.835 | 0 |
| 1738690200 | 43.0575 | 0.04 | 0.09 | 43.0575 | 43.0575 | 43.0575 | 0 |
| 1738603800 | 43.02 | -0.89 | -2.03 | 43.02 | 43.02 | 43.02 | 0 |
| 1738344600 | 43.91 | 0.53 | 1.23 | 43.91 | 43.91 | 43.91 | 0 |
| 1738258200 | 43.375 | -0.25 | -0.58 | 43.375 | 43.375 | 43.375 | 0 |
| 1738171800 | 43.6275 | 0.14 | 0.32 | 43.6275 | 43.6275 | 43.6275 | 0 |
| 1738085400 | 43.4875 | 0.54 | 1.26 | 43.4875 | 43.4875 | 43.4875 | 0 |
| 1737999000 | 42.9475 | -0.94 | -2.15 | 42.9475 | 42.9475 | 42.9475 | 0 |
| 1737739800 | 43.89 | -0.42 | -0.94 | 43.89 | 43.89 | 43.89 | 0 |
| 1737653400 | 44.305 | -0.03 | -0.07 | 44.345 | 44.37 | 44.2525 | 12 |
| 1737567000 | 44.335 | 0.47 | 1.06 | 44.335 | 44.335 | 44.335 | 6 |
| 1737480600 | 43.87 | -0.14 | -0.32 | 43.96 | 44.0525 | 43.8425 | 40 |
| 1737394200 | 44.01 | -0.33 | -0.74 | 44.12 | 44.235 | 43.86 | 190 |
| 1737135000 | 44.3375 | 0.55 | 1.26 | 44.3375 | 44.3375 | 44.3375 | 0 |
| 1737048600 | 43.785 | 0.12 | 0.27 | 43.785 | 43.785 | 43.785 | 0 |
| 1736962200 | 43.665 | 0.61 | 1.41 | 43.555 | 43.6925 | 43.4975 | 1023 |
| 1736875800 | 43.0575 | 0.15 | 0.36 | 43.475 | 43.6575 | 42.9925 | 3851 |
| 1736789400 | 42.9025 | -0.07 | -0.16 | 42.9025 | 42.9025 | 42.9025 | 0 |
| 1736530200 | 42.9725 | -0.35 | -0.81 | 42.9725 | 42.9725 | 42.9725 | 0 |
| 1736443800 | 43.3225 | 0.21 | 0.49 | 43.3225 | 43.3225 | 43.3225 | 0 |
| 1736357400 | 43.1125 | 0.15 | 0.36 | 43.1125 | 43.1125 | 43.1125 | 0 |
| 1736271000 | 42.9575 | -0.4 | -0.92 | 42.9575 | 42.9575 | 42.9575 | 0 |
| 1736184600 | 43.3575 | 0.4 | 0.93 | 43.3575 | 43.3575 | 43.3575 | 0 |
| 1735925400 | 42.96 | 0.04 | 0.08 | 42.96 | 42.96 | 42.96 | 0 |
| 1735839000 | 42.925 | 0.36 | 0.85 | 42.925 | 42.925 | 42.925 | 0 |
| 1735666200 | 42.5625 | 0 | 0.00 | 42.5625 | 42.5625 | 42.5625 | 0 |
| 1735579800 | 42.5625 | -0.21 | -0.48 | 42.5625 | 42.5625 | 42.5625 | 0 |
| 1735320600 | 42.7675 | 0.01 | 0.03 | 42.77 | 42.83 | 42.6475 | 19 |
| 1735061400 | 42.755 | 0 | 0.00 | 42.755 | 42.755 | 42.755 | 0 |
| 1734975000 | 42.755 | 0.09 | 0.22 | 42.755 | 42.755 | 42.755 | 6 |
| 1734715800 | 42.6625 | 0.2 | 0.46 | 42.6625 | 42.6625 | 42.6625 | 0 |
| 1734629400 | 42.4675 | -0.6 | -1.39 | 42.4675 | 42.4675 | 42.4675 | 0 |
| 1734543000 | 43.0675 | 0.26 | 0.61 | 43.0675 | 43.0675 | 43.0675 | 0 |
| 1734456600 | 42.8075 | -0.25 | -0.58 | 42.865 | 42.96 | 42.68 | 800 |
| 1734370200 | 43.0575 | -0.11 | -0.25 | 43.0575 | 43.0575 | 43.0575 | 0 |
| 1734111000 | 43.1675 | -0.16 | -0.36 | 43.1675 | 43.1675 | 43.1675 | 0 |
| 1734024600 | 43.3225 | 0.16 | 0.36 | 43.3225 | 43.3225 | 43.3225 | 0 |
| 1733938200 | 43.1675 | 0.18 | 0.42 | 43.1675 | 43.1675 | 43.1675 | 0 |
| 1733851800 | 42.9875 | 0.1 | 0.24 | 42.9875 | 42.9875 | 42.9875 | 0 |
| 1733765400 | 42.8825 | -0.3 | -0.69 | 42.8825 | 42.8825 | 42.8825 | 0 |
| 1733506200 | 43.1825 | -0.04 | -0.08 | 43.1825 | 43.1825 | 43.1825 | 0 |
| 1733419800 | 43.2175 | -0.05 | -0.12 | 43.2175 | 43.2175 | 43.2175 | 0 |
| 1733333400 | 43.2675 | 0.01 | 0.02 | 43.2675 | 43.2675 | 43.2675 | 0 |
| 1733247000 | 43.2575 | -0.04 | -0.09 | 43.2575 | 43.2575 | 43.2575 | 0 |
| 1733160600 | 43.2975 | 0.27 | 0.62 | 43.16 | 43.4175 | 43.09 | 6 |
| 1732901400 | 43.0325 | 0.05 | 0.12 | 43.0325 | 43.0325 | 43.0325 | 0 |
| 1732815000 | 42.98 | 0.1 | 0.23 | 42.98 | 42.98 | 42.98 | 0 |
| 1732728600 | 42.8825 | -0.47 | -1.07 | 42.8825 | 42.8825 | 42.8825 | 0 |
| 1732642200 | 43.3475 | 0.1 | 0.23 | 43.3475 | 43.3475 | 43.3475 | 0 |
| 1732555800 | 43.2475 | 0.08 | 0.18 | 43.295 | 43.32 | 43.0875 | 4038 |
| 1732296600 | 43.17 | 0.46 | 1.08 | 43.17 | 43.17 | 43.17 | 6 |
| 1732210200 | 42.71 | 0.56 | 1.32 | 42.71 | 42.71 | 42.71 | 0 |
| 1732123800 | 42.155 | -0.09 | -0.21 | 42.155 | 42.155 | 42.155 | 0 |
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
