Premium
SPDR Russell 2000 US Small Cap UCITS ETF (ZPRR)
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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 63.17 | 0.15 | 0.24 | 63.11 | 63.27 | 62.79 | 3833 |
| 1739914020 | 63.02 | 0.33 | 0.53 | 62.94 | 63.3 | 62.78 | 9933 |
| 1739827620 | 62.69 | 0.08 | 0.13 | 62.66 | 62.87 | 62.59 | 4865 |
| 1739568420 | 62.61 | -0.14 | -0.22 | 62.96 | 63.01 | 62.31 | 5341 |
| 1739482020 | 62.75 | 0.16 | 0.26 | 62.49 | 63.05 | 62.35 | 6200 |
| 1739395620 | 62.59 | -0.68 | -1.07 | 63.37 | 63.53 | 62.09 | 6126 |
| 1739309220 | 63.27 | -0.86 | -1.34 | 63.64 | 63.81 | 63.16 | 2800 |
| 1739222820 | 64.129999 | 0.57 | 0.90 | 64.04 | 64.2 | 63.42 | 3391 |
| 1738963620 | 63.56 | -0.16 | -0.25 | 63.96 | 64.26 | 39.729999 | 3454 |
| 1738877220 | 63.72 | -0.29 | -0.45 | 64.25 | 64.7 | 40.6 | 5044 |
| 1738790820 | 64.01 | 0.64 | 1.01 | 63.23 | 64.099999 | 63.18 | 6177 |
| 1738704420 | 63.37 | -0.06 | -0.09 | 62.75 | 63.71 | 62.7 | 5043 |
| 1738618020 | 63.43 | 0.25 | 0.40 | 62.77 | 63.56 | 62.58 | 10452 |
| 1738358820 | 63.18 | -0.42 | -0.66 | 64.06 | 64.349999 | 63.18 | 7627 |
| 1738272420 | 63.6 | 0.68 | 1.08 | 63.62 | 64.19 | 63.35 | 4277 |
| 1738186020 | 62.92 | -0.21 | -0.33 | 63.49 | 63.8 | 62.92 | 8116 |
| 1738099620 | 63.13 | 0.25 | 0.40 | 62.64 | 63.33 | 62.64 | 5831 |
| 1738013220 | 62.88 | -0.34 | -0.54 | 63.2 | 63.47 | 62.33 | 9812 |
| 1737754020 | 63.22 | -0.83 | -1.30 | 63.64 | 64.06 | 63.22 | 4251 |
| 1737667620 | 64.05 | 0.17 | 0.27 | 64 | 64.05 | 63.37 | 10845 |
| 1737581220 | 63.88 | -0.13 | -0.20 | 64.09 | 64.26 | 63.55 | 10518 |
| 1737494820 | 64.01 | 0.84 | 1.33 | 64.36 | 64.36 | 63.55 | 4220 |
| 1737408420 | 63.17 | -0.71 | -1.11 | 63.99 | 64.319998 | 63.17 | 11987 |
| 1737149220 | 63.88 | 0.24 | 0.38 | 63.76 | 64.29 | 63.2 | 8789 |
| 1737062820 | 63.64 | 0.17 | 0.27 | 63.51 | 63.76 | 63.05 | 7395 |
| 1736976420 | 63.47 | 1.58 | 2.55 | 62 | 63.67 | 62 | 7868 |
| 1736890020 | 61.89 | 0.27 | 0.44 | 62.08 | 62.3 | 61.34 | 11930 |
| 1736803620 | 61.62 | 0.02 | 0.03 | 61.35 | 61.94 | 60.85 | 6408 |
| 1736544420 | 61.6 | -1.26 | -2.00 | 62.92 | 62.92 | 61.08 | 6056 |
| 1736458020 | 62.86 | 0.59 | 0.95 | 62.83 | 62.86 | 62.03 | 3004 |
| 1736371620 | 62.27 | -0.31 | -0.50 | 62.37 | 62.9 | 61.85 | 6531 |
| 1736285220 | 62.58 | -0.23 | -0.37 | 62.93 | 63.23 | 62.1 | 6334 |
| 1736198820 | 62.81 | -0.63 | -0.99 | 63.37 | 63.52 | 62.81 | 6686 |
| 1735939620 | 63.44 | 0.71 | 1.13 | 62.95 | 63.45 | 62.37 | 7489 |
| 1735853220 | 62.73 | 1.23 | 2.00 | 62.15 | 63.57 | 62.15 | 13840 |
| 1735594020 | 61.5 | -0.59 | -0.95 | 62.17 | 62.17 | 61.5 | 5139 |
| 1735334820 | 62.09 | 0.09 | 0.15 | 62.72 | 63.21 | 61.43 | 14590 |
| 1734989220 | 62 | 0.34 | 0.55 | 62.53 | 62.58 | 61.3 | 8230 |
| 1734730020 | 61.66 | -0.39 | -0.63 | 61.41 | 62.73 | 60.68 | 33725 |
| 1734643620 | 62.05 | -0.27 | -0.43 | 62.15 | 62.73 | 61.48 | 13570 |
| 1734557220 | 62.32 | -1.79 | -2.79 | 64.05 | 64.61 | 61.41 | 17597 |
| 1734470820 | 64.11 | -0.69 | -1.06 | 64.87 | 64.93 | 63.86 | 18553 |
| 1734384420 | 64.8 | 0.32 | 0.50 | 64.5 | 64.989999 | 64.18 | 17419 |
| 1734125220 | 64.48 | -0.57 | -0.88 | 64.7 | 65.31 | 64 | 12274 |
| 1734038820 | 65.05 | -1 | -1.51 | 65.92 | 65.92 | 64.98 | 9535 |
| 1733952420 | 66.05 | 0.55 | 0.84 | 65.44 | 66.19 | 64.97 | 7753 |
| 1733866020 | 65.5 | -0.13 | -0.20 | 65.489999 | 65.92 | 64.89 | 15000 |
| 1733779620 | 65.629999 | 0.15 | 0.23 | 66 | 66.15 | 65.18 | 9755 |
| 1733520420 | 65.48 | 0.32 | 0.49 | 65.48 | 65.83 | 65.099999 | 9010 |
| 1733434020 | 65.16 | -1.31 | -1.97 | 66.519999 | 66.76 | 65.16 | 8966 |
| 1733347620 | 66.47 | 0.17 | 0.26 | 66.36 | 66.86 | 66.05 | 9135 |
| 1733261220 | 66.3 | -0.37 | -0.55 | 67.05 | 67.19 | 65.95 | 14044 |
| 1733174820 | 66.67 | -0.31 | -0.46 | 66.61 | 67.06 | 66.5 | 14698 |
| 1732915620 | 66.98 | -0.21 | -0.31 | 67.09 | 67.099999 | 66.11 | 4962 |
| 1732829220 | 67.19 | 0.99 | 1.50 | 66.629999 | 67.19 | 66.42 | 6693 |
| 1732742820 | 66.2 | -0.5 | -0.75 | 66.95 | 67.65 | 65.92 | 12648 |
| 1732656420 | 66.7 | -0.76 | -1.13 | 67.22 | 67.47 | 66.2 | 14268 |
| 1732570020 | 67.459999 | 1.01 | 1.52 | 66.76 | 67.7 | 66.26 | 22890 |
| 1732310820 | 66.45 | 1.19 | 1.82 | 65.41 | 66.709998 | 64.9 | 23276 |
| 1732224420 | 65.26 | 1.73 | 2.72 | 63.09 | 65.42 | 63.09 | 8528 |
| 1732138020 | 63.53 | 0.48 | 0.76 | 63.7 | 63.7 | 62.77 | 12233 |
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
