Premium
SPDR S&P 500 Esg ETF (EFIV)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.52 | -2.59962373867 | 58.47 | 58.49 | 56.47 | 133751 | 56.94512843 | SP |
| 4 | -0.59 | -1.02537365311 | 57.54 | 58.93 | 56.47 | 194249 | 58.37513599 | SP |
| 12 | 1.38 | 2.48335432787 | 55.57 | 58.93 | 54.8603 | 149155 | 57.39079161 | SP |
| 26 | 3.13 | 5.81568190264 | 53.82 | 58.93 | 49.8165 | 134864 | 55.5960265 | SP |
| 52 | 10.82 | 23.4554519835 | 46.13 | 58.93 | 45.3 | 96136 | 53.77090692 | SP |
| 156 | 13.57 | 31.2816966344 | 43.38 | 58.93 | 33.5 | 79040 | 45.55686211 | SP |
| 260 | 26.67 | 88.0779392338 | 30.28 | 58.93 | 29.96 | 62984 | 44.56335306 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 56.95 | 0.47 | 0.83 | 56.06 | 57.39 | 56.03 | 51728 |
| 1734651000 | 56.48 | -0.07 | -0.12 | 56.97 | 57.1 | 56.47 | 206821 |
| 1734564600 | 56.55 | -1.58 | -2.72 | 58.15 | 58.45 | 56.5 | 290437 |
| 1734478200 | 58.13 | -0.13 | -0.22 | 58.01 | 58.205 | 58 | 93096 |
| 1734391800 | 58.26 | 0.08 | 0.14 | 58.28 | 58.3657 | 58.18 | 31790 |
| 1734132600 | 58.18 | -0.27 | -0.46 | 58.5 | 58.5 | 58.1 | 49256 |
| 1734046200 | 58.45 | -0.34 | -0.58 | 58.72 | 58.73 | 58.44 | 39969 |
| 1733959800 | 58.79 | 0.43 | 0.74 | 58.59 | 58.87 | 58.58 | 1282869 |
| 1733873400 | 58.36 | -0.08 | -0.14 | 58.61 | 58.618793 | 58.33 | 171316 |
| 1733787000 | 58.44 | -0.29 | -0.49 | 58.63 | 58.63 | 58.415 | 48692 |
| 1733527800 | 58.73 | -0.02 | -0.03 | 58.83 | 58.93 | 58.65 | 49370 |
| 1733441400 | 58.75 | -0.11 | -0.19 | 58.86 | 58.9 | 58.74 | 36212 |
| 1733355000 | 58.86 | 0.4 | 0.68 | 58.66 | 58.86 | 58.5998 | 970951 |
| 1733268600 | 58.46 | -0.07 | -0.12 | 58.55 | 58.55 | 58.3765 | 112533 |
| 1733182200 | 58.53 | 0.12 | 0.21 | 58.44 | 58.57 | 58.4 | 41872 |
| 1732917840 | 58.41 | 0.37 | 0.64 | 58.12 | 58.47 | 58.09 | 41308 |
| 1732750200 | 58.04 | -0.16 | -0.27 | 58.1 | 58.13 | 57.92 | 16359 |
| 1732663800 | 58.2 | 0.27 | 0.47 | 58.03 | 58.24 | 57.94 | 49573 |
| 1732577400 | 57.9298 | 0.16 | 0.28 | 58.11 | 58.2195 | 57.75 | 98487 |
| 1732318200 | 57.77 | 0.17 | 0.30 | 57.54 | 57.81 | 57.54 | 66963 |
| 1732231800 | 57.6 | 0.35 | 0.61 | 57.53 | 57.71 | 56.93 | 88989 |
| 1732145400 | 57.25 | -0.07 | -0.12 | 57.3 | 57.31 | 56.83 | 32362 |
| 1732059000 | 57.32 | 0.27 | 0.47 | 56.75 | 57.37 | 56.75 | 37510 |
| 1731972600 | 57.05 | 0.22 | 0.39 | 56.85 | 57.16 | 56.83 | 63540 |
| 1731713400 | 56.83 | -0.68 | -1.18 | 57.17 | 57.17 | 56.65 | 69940 |
| 1731627000 | 57.51 | -0.27 | -0.47 | 57.85 | 57.89 | 57.45 | 70163 |
| 1731540600 | 57.78 | -0.03 | -0.05 | 57.84 | 57.965 | 57.65 | 46830 |
| 1731454200 | 57.81 | -0.13 | -0.22 | 57.94 | 58 | 57.58 | 227607 |
| 1731367800 | 57.94 | 0.06 | 0.10 | 58.07 | 58.11 | 57.8289 | 800263 |
| 1731108600 | 57.88 | 0.31 | 0.54 | 57.66 | 58.02 | 57.66 | 232145 |
| 1731022200 | 57.57 | 0.43 | 0.75 | 57.35 | 57.69 | 57.35 | 497183 |
| 1730935800 | 57.14 | 1.38 | 2.47 | 56.98 | 57.26 | 56.7 | 450603 |
| 1730849400 | 55.76 | 0.6 | 1.09 | 55.26 | 55.78 | 55.26 | 181188 |
| 1730763000 | 55.16 | -0.11 | -0.20 | 55.28 | 55.37 | 55 | 84612 |
| 1730500200 | 55.27 | 0.12 | 0.22 | 55.31 | 55.67 | 55.23 | 676105 |
| 1730413800 | 55.15 | -1.16 | -2.06 | 55.83 | 55.83 | 55.15 | 57716 |
| 1730327400 | 56.31 | -0.2 | -0.35 | 56.38 | 56.62 | 56.24 | 16048 |
| 1730241000 | 56.51 | 0 | 0.00 | 56.43 | 56.65 | 56.35 | 314830 |
| 1730154600 | 56.51 | 0.18 | 0.32 | 56.66 | 56.74 | 56.51 | 15217 |
| 1729895400 | 56.33 | -0.01 | -0.02 | 56.54 | 56.81 | 56.26 | 54519 |
| 1729809000 | 56.34 | 0.15 | 0.27 | 56.35 | 56.37 | 56.093617 | 42720 |
| 1729722600 | 56.19 | -0.47 | -0.83 | 56.48 | 56.48 | 55.8 | 41678 |
| 1729636200 | 56.66 | 0.02 | 0.04 | 56.35 | 56.76 | 56.35 | 28767 |
| 1729549800 | 56.64 | -0.05 | -0.09 | 56.67 | 56.72 | 56.3926 | 26461 |
| 1729290600 | 56.69 | 0.15 | 0.27 | 56.74 | 56.75 | 56.53 | 16653 |
| 1729204200 | 56.54 | 0.01 | 0.02 | 56.85 | 56.85 | 56.53 | 39912 |
| 1729117800 | 56.53 | 0.25 | 0.44 | 56.28 | 56.6 | 56.23 | 59085 |
| 1729031400 | 56.28 | -0.47 | -0.83 | 56.8 | 56.8199 | 56.18 | 24456 |
| 1728945000 | 56.75 | 0.59 | 1.05 | 56.33 | 56.78 | 56.33 | 36050 |
| 1728685800 | 56.16 | 0.28 | 0.50 | 55.91 | 56.25 | 55.91 | 12098 |
| 1728599400 | 55.88 | -0.06 | -0.11 | 55.83 | 55.9976 | 55.75 | 30457 |
| 1728513000 | 55.94 | 0.33 | 0.59 | 55.66 | 55.94 | 55.63 | 12095 |
| 1728426600 | 55.61 | 0.54 | 0.98 | 55.32 | 55.65 | 55.25 | 45618 |
| 1728340200 | 55.07 | -0.43 | -0.77 | 55.41 | 55.47 | 55 | 19832 |
| 1728081000 | 55.5 | 0.45 | 0.82 | 55.48 | 55.51 | 55.08 | 44923 |
| 1727994600 | 55.05 | -0.08 | -0.15 | 55.04 | 55.2296 | 54.8603 | 75522 |
| 1727908200 | 55.13 | -0.04 | -0.07 | 55.06 | 55.23 | 54.92 | 30653 |
| 1727821800 | 55.17 | -0.59 | -1.06 | 55.72 | 55.72 | 54.9 | 27666 |
| 1727735400 | 55.76 | 0.32 | 0.58 | 55.38 | 55.76 | 55.35 | 12932 |
| 1727476200 | 55.44 | -0.05 | -0.09 | 55.57 | 55.67 | 55.36 | 475430 |
| 1727389800 | 55.49 | 0.28 | 0.51 | 55.76 | 55.76 | 55.29 | 32639 |
| 1727303400 | 55.21 | -0.12 | -0.22 | 55.29 | 55.3913 | 55.1425 | 16037 |
| 1727217000 | 55.33 | 0.2 | 0.36 | 55.26 | 55.33 | 54.99 | 103671 |
| 1727130600 | 55.13 | 0.12 | 0.22 | 55.1 | 55.219 | 55 | 12861 |
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
