Premium
State Street Global Advisors Limited IE (SPPD)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1730496360 | 8.58 | 0.01 | 0.09 | 8.534 | 8.58 | 8.534 | 54 |
| 1730409960 | 8.5719999 | -0.08 | -0.96 | 8.5719999 | 8.5719999 | 8.5719999 | 50 |
| 1730323560 | 8.6549999 | 0 | 0.00 | 8.6549999 | 8.6549999 | 8.6549999 | 0 |
| 1730237160 | 8.6549999 | -0.01 | -0.08 | 8.6549999 | 8.6549999 | 8.6549999 | 750 |
| 1730150760 | 8.662 | -0.03 | -0.32 | 8.678 | 8.678 | 8.66 | 507 |
| 1729887960 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729801560 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1729715160 | 8.69 | -0.21 | -2.34 | 8.69 | 8.69 | 8.69 | 58 |
| 1729628760 | 8.898 | 0 | 0.00 | 8.898 | 8.898 | 8.898 | 0 |
| 1729542360 | 8.898 | 0.02 | 0.21 | 8.898 | 8.898 | 8.898 | 54 |
| 1729283160 | 8.879 | 0 | 0.00 | 8.879 | 8.879 | 8.879 | 0 |
| 1729196760 | 8.879 | 0.04 | 0.41 | 8.879 | 8.879 | 8.879 | 70 |
| 1729110360 | 8.843 | 0 | 0.00 | 8.843 | 8.843 | 8.843 | 0 |
| 1729023960 | 8.843 | 0.21 | 2.43 | 8.843 | 8.843 | 8.843 | 3 |
| 1728937560 | 8.6329999 | 0 | 0.00 | 8.6329999 | 8.6329999 | 8.6329999 | 0 |
| 1728678360 | 8.6329999 | 0 | 0.00 | 8.6329999 | 8.6329999 | 8.6329999 | 0 |
| 1728591960 | 8.6329999 | 0 | 0.00 | 8.6329999 | 8.6329999 | 8.6329999 | 0 |
| 1728505560 | 8.6329999 | 0 | 0.00 | 8.6329999 | 8.6329999 | 8.6329999 | 0 |
| 1728419160 | 8.6329999 | -0.04 | -0.50 | 8.6329999 | 8.6329999 | 8.6329999 | 1 |
| 1728332760 | 8.676 | -0.06 | -0.70 | 8.742 | 8.742 | 8.676 | 100 |
| 1728073620 | 8.737 | 0 | 0.00 | 8.737 | 8.737 | 8.737 | 0 |
| 1727987220 | 8.737 | -0.02 | -0.27 | 8.731 | 8.737 | 8.731 | 351 |
| 1727900820 | 8.7609999 | -0.06 | -0.71 | 8.77 | 8.77 | 8.7609999 | 5 |
| 1727814420 | 8.824 | 0.05 | 0.56 | 8.7929999 | 8.824 | 8.749 | 6802 |
| 1727728020 | 8.775 | 0.06 | 0.65 | 8.775 | 8.775 | 8.775 | 115 |
| 1727468760 | 8.718 | 0 | 0.00 | 8.718 | 8.718 | 8.718 | 0 |
| 1727382360 | 8.718 | 0.03 | 0.38 | 8.709 | 8.718 | 8.709 | 2 |
| 1727295960 | 8.685 | -0.06 | -0.65 | 8.685 | 8.685 | 8.685 | 3 |
| 1727209560 | 8.742 | 0.01 | 0.06 | 8.742 | 8.742 | 8.742 | 1224 |
| 1727123220 | 8.737 | 0 | 0.00 | 8.737 | 8.737 | 8.737 | 0 |
| 1726864020 | 8.737 | 0.03 | 0.30 | 8.737 | 8.737 | 8.737 | 21 |
| 1726777560 | 8.711 | -0.02 | -0.24 | 8.771 | 8.8 | 8.711 | 18270 |
| 1726691220 | 8.7319999 | 0 | 0.00 | 8.7319999 | 8.7319999 | 8.7319999 | 0 |
| 1726604820 | 8.7319999 | 0 | 0.00 | 8.7319999 | 8.7319999 | 8.7319999 | 0 |
| 1726518420 | 8.7319999 | 0.13 | 1.46 | 8.753 | 8.753 | 8.7319999 | 536 |
| 1726259160 | 8.606 | 0.02 | 0.17 | 8.606 | 8.606 | 8.606 | 29 |
| 1726172760 | 8.5909999 | 0.04 | 0.47 | 8.6969999 | 8.6969999 | 8.5909999 | 6600 |
| 1726086360 | 8.551 | -0.07 | -0.75 | 8.457 | 8.597 | 8.457 | 32600 |
| 1725999960 | 8.616 | 0.03 | 0.29 | 8.611 | 8.616 | 8.611 | 13000 |
| 1725913620 | 8.5909999 | -0.07 | -0.82 | 8.555 | 8.5909999 | 8.555 | 107 |
| 1725654360 | 8.662 | 0 | 0.00 | 8.662 | 8.662 | 8.662 | 0 |
| 1725567960 | 8.662 | 0.03 | 0.34 | 8.662 | 8.662 | 8.662 | 18 |
| 1725481560 | 8.6329999 | 0.03 | 0.38 | 8.6329999 | 8.6329999 | 8.6329999 | 260 |
| 1725395160 | 8.6 | -0.07 | -0.77 | 8.67 | 8.67 | 8.6 | 151 |
| 1725308760 | 8.667 | 0.09 | 1.01 | 8.654 | 8.667 | 8.654 | 141 |
| 1725049560 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1724963160 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1724876760 | 8.58 | 0.03 | 0.32 | 8.58 | 8.58 | 8.58 | 50 |
| 1724790420 | 8.553 | 0 | 0.00 | 8.553 | 8.553 | 8.553 | 0 |
| 1724704020 | 8.553 | 0 | 0.00 | 8.553 | 8.553 | 8.553 | 0 |
| 1724444820 | 8.553 | 0.09 | 1.09 | 8.553 | 8.553 | 8.553 | 25 |
| 1724358420 | 8.461 | -0.02 | -0.27 | 8.461 | 8.461 | 8.461 | 6000 |
| 1724271960 | 8.484 | 0.01 | 0.15 | 8.484 | 8.484 | 8.484 | 140 |
| 1724185560 | 8.471 | -0.01 | -0.16 | 8.459 | 8.471 | 8.458 | 42 |
| 1724099220 | 8.485 | 0.11 | 1.27 | 8.485 | 8.485 | 8.485 | 5000 |
| 1723840020 | 8.379 | -0.02 | -0.18 | 8.379 | 8.379 | 8.379 | 125 |
| 1723753620 | 8.394 | 0.16 | 1.97 | 8.397 | 8.397 | 8.371 | 705 |
| 1723667160 | 8.2319999 | 0 | 0.00 | 8.2319999 | 8.2319999 | 8.2319999 | 0 |
| 1723580760 | 8.2319999 | -0.06 | -0.74 | 8.2319999 | 8.2319999 | 8.2319999 | 130 |
| 1723494420 | 8.2929999 | 0 | 0.00 | 8.2929999 | 8.2929999 | 8.2929999 | 0 |
| 1723235220 | 8.2929999 | 0.11 | 1.32 | 8.2959999 | 8.2959999 | 8.2929999 | 19000 |
| 1723148820 | 8.185 | 0.01 | 0.06 | 8.185 | 8.185 | 8.185 | 1224 |
| 1723062360 | 8.18 | -0.04 | -0.51 | 8.247 | 8.284 | 8.18 | 6082 |
| 1722975960 | 8.222 | -0.11 | -1.33 | 8.224 | 8.224 | 8.222 | 13 |
| 1722889620 | 8.333 | -0.03 | -0.41 | 8.333 | 8.333 | 8.333 | 19 |
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
