Premium
Spdr Msci Em Asia Ucits Etf (SPYA)
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 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 75.12 | -2.2 | -2.85 | 75.39 | 75.52 | 75.12 | 380 |
| 1740691620 | 77.319999 | -1.05 | -1.34 | 77.77 | 77.77 | 77.319999 | 303 |
| 1740605220 | 78.37 | 1.54 | 2.00 | 78.15 | 78.37 | 78 | 710 |
| 1740518820 | 76.83 | 0.03 | 0.04 | 76.77 | 76.97 | 76.4 | 47 |
| 1740432420 | 76.8 | -2.33 | -2.94 | 78.45 | 78.45 | 76.8 | 579 |
| 1740173220 | 79.13 | 1.33 | 1.71 | 78.709999 | 79.13 | 78.709999 | 23 |
| 1740086820 | 77.8 | -0.12 | -0.15 | 77.709999 | 78.5 | 77.709999 | 346 |
| 1740000420 | 77.92 | 0.06 | 0.08 | 77.44 | 77.92 | 77.44 | 27 |
| 1739914020 | 77.86 | 0.4 | 0.52 | 77.5 | 78 | 77.5 | 1457 |
| 1739827620 | 77.459999 | 0.74 | 0.96 | 77.34 | 77.73 | 77.08 | 108 |
| 1739568420 | 76.72 | -0.01 | -0.01 | 76.849999 | 77.01 | 76.5 | 866 |
| 1739482020 | 76.73 | 0.19 | 0.25 | 76.7 | 76.73 | 76 | 716 |
| 1739395620 | 76.54 | -0.18 | -0.23 | 76.68 | 76.849999 | 76.349999 | 149 |
| 1739309220 | 76.72 | -0.34 | -0.44 | 76.349999 | 76.72 | 76.03 | 313 |
| 1739222820 | 77.06 | 0.55 | 0.72 | 76.58 | 77.099999 | 76.54 | 303 |
| 1738963620 | 76.51 | 1.15 | 1.53 | 76.2 | 76.51 | 76.2 | 175 |
| 1738877220 | 75.36 | -0.06 | -0.08 | 75.739999 | 75.739999 | 75.36 | 35 |
| 1738790820 | 75.42 | -0.36 | -0.48 | 75.599999 | 75.599999 | 74.9 | 144 |
| 1738704420 | 75.78 | 0.52 | 0.69 | 75.23 | 75.78 | 74.94 | 867 |
| 1738618020 | 75.26 | 0.03 | 0.04 | 73.76 | 75.599999 | 73.76 | 277 |
| 1738358820 | 75.23 | 0.2 | 0.27 | 75.44 | 75.44 | 75.23 | 438 |
| 1738272420 | 75.03 | 0.95 | 1.28 | 75.17 | 75.17 | 75.03 | 36 |
| 1738186020 | 74.08 | 0.83 | 1.13 | 74.36 | 74.43 | 74.08 | 6 |
| 1738099620 | 73.25 | 0.3 | 0.41 | 72.97 | 73.349999 | 72.89 | 378 |
| 1738013220 | 72.95 | -1.56 | -2.09 | 74.02 | 74.02 | 72.569999 | 567 |
| 1737754020 | 74.51 | 0.39 | 0.53 | 74.12 | 74.569999 | 74.12 | 90 |
| 1737667620 | 74.12 | -0.38 | -0.51 | 74.099999 | 74.55 | 74.099999 | 1162 |
| 1737581220 | 74.5 | -0.35 | -0.47 | 74.5 | 74.5 | 74.5 | 3 |
| 1737494820 | 74.849999 | 0.3 | 0.40 | 75.319999 | 75.319999 | 73.9 | 85 |
| 1737408420 | 74.55 | 0.08 | 0.11 | 74.86 | 74.93 | 74.349999 | 199 |
| 1737149220 | 74.47 | 0.47 | 0.64 | 74 | 74.5 | 74 | 272 |
| 1737062820 | 74 | 0.26 | 0.35 | 74.58 | 74.58 | 74 | 449 |
| 1736976420 | 73.739999 | 0.79 | 1.08 | 72.8 | 73.739999 | 72.8 | 105 |
| 1736890020 | 72.95 | 0.66 | 0.91 | 72.73 | 73.45 | 72.73 | 485 |
| 1736803620 | 72.29 | -1.31 | -1.78 | 73.13 | 73.13 | 72.29 | 706 |
| 1736544420 | 73.599999 | -0.77 | -1.04 | 74.33 | 74.33 | 73.58 | 49 |
| 1736458020 | 74.37 | 0.11 | 0.15 | 74.099999 | 74.37 | 74.099999 | 50 |
| 1736371620 | 74.26 | 0.09 | 0.12 | 74.41 | 74.489999 | 73.95 | 258 |
| 1736285220 | 74.17 | -1.05 | -1.40 | 74.51 | 74.739999 | 73.87 | 1312 |
| 1736198820 | 75.22 | 0.13 | 0.17 | 74.83 | 75.22 | 74.8 | 272 |
| 1735939620 | 75.09 | 0.49 | 0.66 | 74.8 | 75.09 | 74.8 | 21 |
| 1735853220 | 74.599999 | 0.9 | 1.22 | 74.02 | 74.599999 | 73.83 | 211 |
| 1735594020 | 73.7 | -0.63 | -0.85 | 74 | 74.209999 | 73.7 | 622 |
| 1735334820 | 74.33 | -0.07 | -0.09 | 74.489999 | 74.52 | 74.09 | 244 |
| 1734989220 | 74.4 | 0.31 | 0.42 | 74.59 | 74.67 | 74.3 | 334 |
| 1734730020 | 74.09 | -0.31 | -0.42 | 74.739999 | 74.739999 | 73.55 | 435 |
| 1734643620 | 74.4 | -0.2 | -0.27 | 73.709999 | 74.64 | 73.709999 | 695 |
| 1734557220 | 74.599999 | -0.56 | -0.75 | 75.02 | 75.03 | 74.599999 | 121 |
| 1734470820 | 75.16 | 0.41 | 0.55 | 74.81 | 75.16 | 74.319999 | 310 |
| 1734384420 | 74.75 | -0.76 | -1.01 | 75.34 | 75.34 | 74.75 | 944 |
| 1734125220 | 75.51 | -0.07 | -0.09 | 75.62 | 75.62 | 75.37 | 287 |
| 1734038820 | 75.58 | 0.31 | 0.41 | 75.58 | 75.58 | 75.39 | 20 |
| 1733952420 | 75.27 | 0.05 | 0.07 | 75.27 | 75.27 | 75.27 | 4 |
| 1733866020 | 75.22 | -1.28 | -1.67 | 74.77 | 75.5 | 74.77 | 54 |
| 1733779620 | 76.5 | 1.92 | 2.57 | 74.48 | 76.5 | 74.48 | 321 |
| 1733520420 | 74.58 | -0.12 | -0.16 | 74.27 | 74.93 | 74.27 | 759 |
| 1733434020 | 74.7 | 0.07 | 0.09 | 74.54 | 74.9 | 74.54 | 382 |
| 1733347620 | 74.63 | -0.03 | -0.04 | 74.94 | 74.94 | 74.63 | 201 |
| 1733261220 | 74.66 | -0.05 | -0.07 | 74.97 | 74.97 | 74.66 | 662 |
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
