Premium
State Street SPDR MSCI ACWI ex US ETF (CWI)
AMEX
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 | -1.1 | -2.66666666667 | 41.25 | 41.4 | 39.83 | 214683 | 40.25660962 | SP |
| 4 | -0.22 | -0.544959128065 | 40.37 | 41.41 | 38.88 | 240271 | 40.42905038 | SP |
| 12 | 3.19 | 8.63095238095 | 36.96 | 41.41 | 36.5 | 234999 | 39.77941527 | SP |
| 26 | 4.14 | 11.4968064427 | 36.01 | 41.41 | 35.26 | 316724 | 38.18899877 | SP |
| 52 | 7.61 | 23.3866011063 | 32.54 | 41.41 | 31.97 | 287807 | 36.58401684 | SP |
| 156 | 14.39 | 55.8618012422 | 25.76 | 41.41 | 23.785 | 290879 | 30.5409942 | SP |
| 260 | 9.75 | 32.0723684211 | 30.4 | 41.41 | 20.63 | 380401 | 27.77652161 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 40.38 | 0.27 | 0.67 | 40.11 | 40.38 | 39.79 | 126728 |
| 1782513000 | 40.11 | -0.22 | -0.55 | 39.83 | 40.2636 | 39.83 | 108367 |
| 1782426600 | 40.33 | 0.34 | 0.85 | 40.68 | 40.689 | 40.175 | 251147 |
| 1782340200 | 39.99 | -0.07 | -0.17 | 40.05 | 40.18 | 39.83 | 226542 |
| 1782253800 | 40.06 | -1.27 | -3.07 | 40.04 | 40.42 | 39.85 | 366357 |
| 1782167400 | 41.33 | 0.12 | 0.29 | 41.25 | 41.4 | 41.16 | 121003 |
| 1781821800 | 41.21 | 0.61 | 1.50 | 41.17 | 41.27 | 40.999 | 644515 |
| 1781735400 | 40.6 | -0.24 | -0.59 | 41.08 | 41.41 | 40.6 | 236837 |
| 1781649000 | 40.84 | -0.19 | -0.46 | 41.08 | 41.17 | 40.78 | 387913 |
| 1781562600 | 41.03 | 0.58 | 1.43 | 41.16 | 41.16 | 40.965 | 302552 |
| 1781303400 | 40.45 | 0.15 | 0.37 | 40.21 | 40.55 | 40.08 | 254104 |
| 1781217000 | 40.3 | 1.34 | 3.44 | 39.27 | 40.34 | 39.23 | 194712 |
| 1781130600 | 38.96 | -0.59 | -1.49 | 39.24 | 39.6299 | 38.93 | 176382 |
| 1781044200 | 39.55 | 0.02 | 0.05 | 39.99 | 40.21 | 38.88 | 97835 |
| 1780957800 | 39.53 | 0.4 | 1.02 | 39.6 | 39.74 | 39.445 | 219747 |
| 1780698600 | 39.13 | -1.52 | -3.74 | 40.04 | 40.071 | 38.9601 | 244072 |
| 1780612200 | 40.65 | 0.21 | 0.52 | 40.41 | 40.7 | 40.28 | 206586 |
| 1780525800 | 40.44 | -0.5 | -1.22 | 40.81 | 40.81 | 40.44 | 156536 |
| 1780439400 | 40.94 | 0.41 | 1.01 | 40.69 | 40.95 | 40.66 | 231438 |
| 1780353000 | 40.53 | -0.3 | -0.73 | 40.37 | 40.740219 | 40.185 | 138504 |
| 1780093800 | 40.83 | 0.03 | 0.07 | 40.86 | 41.09 | 40.75 | 230308 |
| 1780007400 | 40.8 | 0.06 | 0.15 | 40.49 | 40.89 | 40.34 | 166757 |
| 1779921000 | 40.74 | -0.1 | -0.24 | 40.88 | 40.94 | 40.584 | 221118 |
| 1779834600 | 40.84 | 0.78 | 1.95 | 40.67 | 40.86 | 40.66 | 139127 |
| 1779489000 | 40.06 | -0.1 | -0.25 | 40.12 | 40.25 | 40 | 270803 |
| 1779402600 | 40.16 | 0.21 | 0.53 | 39.64 | 40.34 | 39.64 | 109447 |
| 1779316200 | 39.95 | 0.69 | 1.76 | 39.34 | 39.98 | 39.31 | 189096 |
| 1779229800 | 39.26 | -0.33 | -0.83 | 39.17 | 39.5091 | 39.08 | 237131 |
| 1779143400 | 39.59 | 0.23 | 0.58 | 39.71 | 39.769 | 39.25 | 213197 |
| 1778884200 | 39.36 | -0.9 | -2.24 | 39.44 | 39.54 | 39.24 | 162982 |
| 1778797800 | 40.26 | 0.01 | 0.02 | 40.14 | 40.3999 | 40.14 | 260538 |
| 1778711400 | 40.25 | 0.4 | 1.00 | 39.95 | 40.285 | 39.87 | 458327 |
| 1778625000 | 39.85 | -0.45 | -1.12 | 39.88 | 39.97 | 39.4701 | 169203 |
| 1778538600 | 40.3 | -0.08 | -0.20 | 40.34 | 40.435 | 40.26 | 165485 |
| 1778279400 | 40.38 | 0.48 | 1.20 | 40.33 | 40.4599 | 40.215 | 446987 |
| 1778193000 | 39.9 | -0.65 | -1.60 | 40.58 | 40.58 | 39.87 | 175511 |
| 1778106600 | 40.55 | 1.21 | 3.08 | 40.29 | 40.55 | 40.21 | 507041 |
| 1778020200 | 39.34 | 0.47 | 1.20 | 39.21 | 39.4497 | 39.18 | 235901 |
| 1777933800 | 38.874 | -0.42 | -1.06 | 39.07 | 39.27 | 38.72 | 321607 |
| 1777674600 | 39.29 | 0.06 | 0.15 | 39.26 | 39.5499 | 39.22 | 136835 |
| 1777588200 | 39.23 | 0.81 | 2.11 | 38.86 | 39.39 | 38.7986 | 166927 |
| 1777501800 | 38.42 | -0.3 | -0.77 | 38.61 | 38.61 | 38.34 | 218617 |
| 1777415400 | 38.72 | -0.25 | -0.64 | 38.71 | 38.79 | 38.5201 | 119542 |
| 1777329000 | 38.97 | -0.05 | -0.13 | 39.05 | 39.15 | 38.9 | 319752 |
| 1777069800 | 39.02 | 0.31 | 0.80 | 38.8 | 39.06 | 38.76 | 320380 |
| 1776983400 | 38.71 | -0.37 | -0.95 | 38.94 | 39.04 | 38.33 | 203866 |
| 1776897000 | 39.08 | 0.28 | 0.72 | 39.04 | 39.15 | 38.945 | 272482 |
| 1776810600 | 38.8 | -0.66 | -1.67 | 39.37 | 39.4183 | 38.7302 | 167581 |
| 1776724200 | 39.46 | -0.23 | -0.58 | 39.47 | 39.52 | 39.2882 | 288069 |
| 1776465000 | 39.69 | 0.55 | 1.41 | 39.65 | 39.96 | 39.6 | 243245 |
| 1776378600 | 39.14 | 0.01 | 0.03 | 39.31 | 39.31 | 38.98 | 343397 |
| 1776292200 | 39.13 | -0.12 | -0.31 | 39.2 | 39.2 | 39.02 | 134474 |
| 1776205800 | 39.25 | 0.43 | 1.11 | 39.01 | 39.28 | 38.98 | 140666 |
| 1776119400 | 38.82 | 0.22 | 0.57 | 38.23 | 38.86 | 38.23 | 330520 |
| 1775860200 | 38.6 | 0.09 | 0.23 | 38.7 | 38.805 | 38.51 | 159756 |
| 1775773800 | 38.51 | -0.07 | -0.18 | 38.26 | 38.6499 | 38.09 | 201688 |
| 1775687400 | 38.58 | 1.5 | 4.05 | 38.68 | 38.83 | 38.32 | 131883 |
| 1775601000 | 37.08 | 0 | 0.00 | 36.87 | 37.08 | 36.5 | 228053 |
| 1775514600 | 37.08 | 0.3 | 0.82 | 36.96 | 37.12 | 36.91 | 256503 |
| 1775169000 | 36.78 | -0.22 | -0.59 | 36.19 | 37.155 | 36.19 | 195663 |
| 1775082600 | 37 | 0.41 | 1.12 | 36.99 | 37.31 | 36.92 | 435632 |
| 1774996200 | 36.59 | 1.14 | 3.22 | 35.8 | 36.59 | 35.74 | 373277 |
| 1774909800 | 35.45 | 0.02 | 0.06 | 35.8 | 35.8 | 35.26 | 1844735 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
