Premium
SSGA SPDR ETFS Europe I PLC SPDR (PK) (SSGBF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 113.4394 | 0.82 | 0.73 | 113.4394 | 113.4394 | 113.4394 | 938 |
| 1733869500 | 112.6212 | 0 | 0.00 | 112.6212 | 112.6212 | 112.6212 | 0 |
| 1733783100 | 112.6212 | 0 | 0.00 | 112.6212 | 112.6212 | 112.6212 | 0 |
| 1733523900 | 112.6212 | 0 | 0.00 | 112.6212 | 112.6212 | 112.6212 | 0 |
| 1733437500 | 112.6212 | 0.1 | 0.09 | 113.3392 | 113.3392 | 112.6212 | 3580 |
| 1733350980 | 112.5216 | 0 | 0.00 | 112.5216 | 112.5216 | 112.5216 | 0 |
| 1733264580 | 112.5216 | 0 | 0.00 | 112.5216 | 112.5216 | 112.5216 | 0 |
| 1733178180 | 112.5216 | -0.72 | -0.63 | 112.5216 | 112.5216 | 112.5216 | 4949 |
| 1732918200 | 113.2389 | 0.76 | 0.67 | 113.2389 | 113.2389 | 113.2389 | 980 |
| 1732746540 | 112.4817 | 0.02 | 0.02 | 112.82 | 112.82 | 112.4817 | 11264 |
| 1732660140 | 112.4617 | -0.23 | -0.21 | 112.4617 | 112.4617 | 112.4617 | 1024 |
| 1732573560 | 112.6936 | -0.4 | -0.36 | 112.4717 | 112.92 | 112.4019 | 1126056 |
| 1732314540 | 113.0985 | 0 | 0.00 | 113.0985 | 113.0985 | 113.0985 | 0 |
| 1732228140 | 113.0985 | 0 | 0.00 | 113.0985 | 113.0985 | 113.0985 | 0 |
| 1732141740 | 113.0985 | 0.74 | 0.66 | 112.725 | 113.0985 | 112.725 | 5111 |
| 1732054800 | 112.3621 | -0.72 | -0.63 | 112.3621 | 112.3621 | 112.3621 | 186 |
| 1731968640 | 113.0784 | 0.1 | 0.09 | 112.66 | 113.0784 | 112.66 | 1078 |
| 1731709260 | 112.98 | -0.06 | -0.05 | 112.98 | 112.98 | 112.98 | 2088 |
| 1731622800 | 113.0383 | 0 | 0.00 | 112.65 | 113.0383 | 112.65 | 6000 |
| 1731536760 | 113.0383 | 0.04 | 0.04 | 113.0383 | 113.0383 | 113.0383 | 2120 |
| 1731450000 | 112.9982 | 0 | 0.00 | 112.9982 | 112.9982 | 112.9982 | 0 |
| 1731363600 | 112.9982 | 0 | 0.00 | 112.9982 | 112.9982 | 112.9982 | 0 |
| 1731104400 | 112.9982 | 0.04 | 0.04 | 112.9982 | 112.9982 | 112.9982 | 9737 |
| 1731018540 | 112.9581 | 0.04 | 0.04 | 112.9581 | 112.9581 | 112.9581 | 2224 |
| 1730932080 | 112.918 | 0 | 0.00 | 112.918 | 112.918 | 112.918 | 0 |
| 1730845680 | 112.918 | 0.42 | 0.37 | 112.928 | 113.0182 | 112.918 | 9494 |
| 1730755620 | 112.4962 | 0 | 0.00 | 112.4962 | 112.4962 | 112.4962 | 0 |
| 1730496420 | 112.4962 | 0.07 | 0.06 | 112.4962 | 112.4962 | 112.4962 | 121 |
| 1730410080 | 112.43 | 0 | 0.00 | 112.43 | 112.43 | 112.43 | 0 |
| 1730323680 | 112.43 | 0 | 0.00 | 112.43 | 112.43 | 112.43 | 0 |
| 1730237280 | 112.43 | 0.14 | 0.12 | 112.43 | 112.43 | 112.43 | 4343 |
| 1730150760 | 112.29 | 0 | 0.00 | 112.29 | 112.29 | 112.29 | 0 |
| 1729891560 | 112.29 | 0 | 0.00 | 112.29 | 112.29 | 112.29 | 0 |
| 1729805160 | 112.29 | -0 | -0.00 | 112.29 | 112.29 | 112.29 | 1213 |
| 1729718400 | 112.2925 | 0 | 0.00 | 112.2925 | 112.2925 | 112.2925 | 0 |
| 1729632000 | 112.2925 | 0 | 0.00 | 112.2925 | 112.2925 | 112.2925 | 0 |
| 1729545600 | 112.2925 | 0 | 0.00 | 112.2925 | 112.2925 | 112.2925 | 0 |
| 1729286400 | 112.2925 | 0.09 | 0.08 | 112.2925 | 112.2925 | 112.2925 | 3247 |
| 1729200000 | 112.2 | -0.36 | -0.32 | 112.2611 | 112.2611 | 112.2 | 6045 |
| 1729113960 | 112.5569 | 0.76 | 0.68 | 112.5569 | 112.5569 | 112.5569 | 1005 |
| 1729027500 | 111.7938 | 0 | 0.00 | 111.7938 | 111.7938 | 111.7938 | 0 |
| 1728941100 | 111.7938 | 0 | 0.00 | 111.7938 | 111.7938 | 111.7938 | 0 |
| 1728681900 | 111.7938 | -0.38 | -0.34 | 111.7938 | 111.7938 | 111.7938 | 257 |
| 1728595560 | 112.1727 | 0.06 | 0.06 | 112.1727 | 112.1727 | 112.1727 | 10847 |
| 1728508980 | 112.1095 | 0 | 0.00 | 112.1095 | 112.1095 | 112.1095 | 0 |
| 1728422580 | 112.1095 | -0.36 | -0.32 | 112.1095 | 112.1095 | 112.1095 | 23639 |
| 1728336420 | 112.4666 | 0 | 0.00 | 112.4666 | 112.4666 | 112.4666 | 0 |
| 1728077220 | 112.4666 | 0.42 | 0.37 | 112.4666 | 112.4666 | 112.4666 | 1374 |
| 1727990940 | 112.0488 | 0 | 0.00 | 112.0488 | 112.0488 | 112.0488 | 0 |
| 1727904540 | 112.0488 | 0 | 0.00 | 112.0488 | 112.0488 | 112.0488 | 0 |
| 1727818140 | 112.0488 | 0.1 | 0.09 | 112.0488 | 112.0488 | 112.0488 | 998 |
| 1727731800 | 111.9485 | 0 | 0.00 | 111.9485 | 111.9485 | 111.9485 | 0 |
| 1727472600 | 111.9485 | 0 | 0.00 | 111.9485 | 111.9485 | 111.9485 | 0 |
| 1727386200 | 111.9485 | 0.34 | 0.31 | 111.9485 | 111.9485 | 111.9485 | 8958 |
| 1727299200 | 111.6043 | -0.36 | -0.32 | 111.6043 | 111.6043 | 111.6043 | 2240 |
| 1727212800 | 111.9655 | 0.03 | 0.03 | 111.925 | 111.9655 | 111.925 | 17416 |
| 1727126940 | 111.935 | 0.04 | 0.03 | 111.935 | 111.935 | 111.935 | 10069 |
| 1726867200 | 111.8962 | 0.08 | 0.07 | 111.8962 | 111.8962 | 111.8962 | 1070 |
| 1726781040 | 111.8175 | 0 | 0.00 | 111.8175 | 111.8175 | 111.8175 | 0 |
| 1726694640 | 111.8175 | 0 | 0.00 | 111.8175 | 111.8175 | 111.8175 | 0 |
| 1726608240 | 111.8175 | 0.04 | 0.04 | 111.8175 | 111.8175 | 111.8175 | 1438 |
| 1726521720 | 111.775 | 0.1 | 0.09 | 111.775 | 111.775 | 111.775 | 2243 |
| 1726237800 | 111.6786 | 0 | 0.00 | 111.6786 | 111.6786 | 111.6786 | 0 |
| 1726151400 | 111.6786 | 0 | 0.00 | 111.6786 | 111.6786 | 111.6786 | 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
