Premium
State Street SPDR S&P Kensho Future Security ETF (FITE)
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 | -6.27 | -5.64559697461 | 111.06 | 111.06 | 104.3801 | 10930 | 108.26443595 | SP |
| 4 | -6.16 | -5.55205047319 | 110.95 | 118.6 | 102.7 | 11180 | 111.64355524 | SP |
| 12 | 19.32 | 22.6044226044 | 85.47 | 118.6 | 81.86 | 9548 | 101.0340205 | SP |
| 26 | 18.19 | 21.0046189376 | 86.6 | 118.6 | 81.86 | 11129 | 94.77366287 | SP |
| 52 | 32.72 | 45.4003052588 | 72.07 | 118.6 | 71.405 | 8992 | 90.03420033 | SP |
| 156 | 56.86 | 118.631337367 | 47.93 | 118.6 | 44.83 | 7033 | 72.73183332 | SP |
| 260 | 52.76 | 101.40303671 | 52.03 | 118.6 | 40.24 | 5828 | 65.86749237 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 106.847 | -0.14 | -0.13 | 108.34 | 108.34 | 105.05 | 7969 |
| 1781735400 | 106.9837 | -0.26 | -0.24 | 107.38 | 108.678 | 106.9837 | 5575 |
| 1781649000 | 107.2433 | -2.04 | -1.86 | 109 | 109.18 | 107.2433 | 5994 |
| 1781562600 | 109.28 | 0.72 | 0.67 | 111.06 | 111.06 | 109.28 | 24180 |
| 1781303400 | 108.5571 | -1.99 | -1.80 | 110.16 | 110.2665 | 107.9934 | 7241 |
| 1781217000 | 110.5515 | 5.51 | 5.25 | 105.17 | 110.64 | 105.17 | 8737 |
| 1781130600 | 105.0373 | -1.52 | -1.42 | 105.58 | 107.45 | 104.88044 | 5545 |
| 1781044200 | 106.5542 | -2.55 | -2.34 | 109.13 | 109.4699 | 102.7 | 11665 |
| 1780957800 | 109.1022 | -0.03 | -0.03 | 111.19 | 111.19 | 109.1022 | 4092 |
| 1780698600 | 109.1358 | -7.28 | -6.26 | 114.23 | 114.725 | 108.26 | 23869 |
| 1780612200 | 116.42 | 1.92 | 1.68 | 112.93 | 117.34 | 112.62 | 13997 |
| 1780525800 | 114.4972 | -4 | -3.37 | 117.66 | 117.66 | 114.41 | 17668 |
| 1780439400 | 118.4959 | 1.38 | 1.18 | 117 | 118.6 | 116.795 | 7459 |
| 1780353000 | 117.1169 | 0.04 | 0.03 | 117 | 117.5999 | 115.065 | 10312 |
| 1780093800 | 117.0765 | 1.3 | 1.13 | 115 | 117.08 | 112.8001 | 9797 |
| 1780007400 | 115.7735 | 4.15 | 3.72 | 112.91 | 116.15 | 112.48 | 15712 |
| 1779921000 | 111.6235 | -0.25 | -0.22 | 111.77 | 111.77 | 110.02 | 7737 |
| 1779834600 | 111.8689 | 3.57 | 3.30 | 110.95 | 112.25 | 110.02 | 13697 |
| 1779489000 | 108.2995 | 3.99 | 3.83 | 105 | 108.32 | 105 | 11129 |
| 1779402600 | 104.309 | 0.19 | 0.18 | 103.15 | 104.309 | 102.91 | 4611 |
| 1779316200 | 104.12 | 2.57 | 2.53 | 102.59 | 104.12 | 101.9 | 5958 |
| 1779229800 | 101.5514 | -0.81 | -0.80 | 101.75 | 101.955 | 100.3642 | 5603 |
| 1779143400 | 102.3655 | 1.69 | 1.68 | 101.63 | 102.37 | 100.955 | 5543 |
| 1778884200 | 100.6707 | -2.08 | -2.03 | 100.88 | 101.43 | 100.475 | 5455 |
| 1778797800 | 102.7526 | 2.49 | 2.49 | 101.28 | 102.84 | 100.73 | 6205 |
| 1778711400 | 100.26 | 0.39 | 0.39 | 100.06 | 100.7 | 98.6957 | 3146 |
| 1778625000 | 99.87 | -0.71 | -0.71 | 100.25 | 100.62 | 97.88 | 6366 |
| 1778538600 | 100.58 | 1.19 | 1.20 | 99.49 | 101.02 | 99.49 | 11420 |
| 1778279400 | 99.3851 | 2.36 | 2.43 | 97.89 | 99.3851 | 97.28 | 6479 |
| 1778193000 | 97.0226 | -0.64 | -0.65 | 98.18 | 98.4 | 96.6 | 10233 |
| 1778106600 | 97.6614 | 1.86 | 1.94 | 96.1 | 97.67 | 95.345 | 6632 |
| 1778020200 | 95.8031 | 0.43 | 0.45 | 96.42 | 96.42 | 95.345 | 4651 |
| 1777933800 | 95.37 | 0.28 | 0.29 | 95.46 | 96.61 | 95.105 | 13968 |
| 1777674600 | 95.0945 | 0.24 | 0.26 | 95.34 | 95.34 | 94.6001 | 3174 |
| 1777588200 | 94.85 | 2.72 | 2.95 | 93.16 | 94.9 | 93.16 | 4842 |
| 1777501800 | 92.1296 | -0.63 | -0.68 | 93.24 | 93.24 | 91.4349 | 4174 |
| 1777415400 | 92.76 | -0.52 | -0.56 | 92.8 | 93.37 | 91.88 | 18236 |
| 1777329000 | 93.2802 | 0.04 | 0.04 | 93.33 | 93.33 | 92.49 | 3836 |
| 1777069800 | 93.2424 | -0.41 | -0.44 | 94.31 | 94.31 | 92.63 | 10672 |
| 1776983400 | 93.65 | -2.43 | -2.53 | 95.54 | 95.54 | 92.5 | 17465 |
| 1776897000 | 96.08 | 0.84 | 0.88 | 97.11 | 97.35 | 95.31 | 31716 |
| 1776810600 | 95.24 | -0.18 | -0.19 | 96.09 | 97.05 | 95.24 | 8115 |
| 1776724200 | 95.4216 | 0.65 | 0.69 | 95.22 | 95.67 | 94.86 | 3400 |
| 1776465000 | 94.7724 | 0.25 | 0.26 | 95.55 | 96.285 | 94.76 | 24507 |
| 1776378600 | 94.5228 | 2.16 | 2.34 | 93.13 | 94.5228 | 92.915 | 6726 |
| 1776292200 | 92.3629 | 1.28 | 1.41 | 91.62 | 92.37 | 91.365 | 8360 |
| 1776205800 | 91.0826 | -0.18 | -0.19 | 92.26 | 92.26 | 90.7893 | 7123 |
| 1776119400 | 91.26 | 2.62 | 2.95 | 87.99 | 91.31 | 87.99 | 12830 |
| 1775860200 | 88.6443 | -1.02 | -1.13 | 90.58 | 90.58 | 88.59 | 6971 |
| 1775773800 | 89.6614 | -2.07 | -2.26 | 91.6 | 91.6 | 89.48 | 5757 |
| 1775687400 | 91.7339 | 2 | 2.22 | 92.97 | 92.97 | 91.185 | 9479 |
| 1775601000 | 89.7382 | 0.09 | 0.10 | 89.4 | 89.993 | 88.4 | 6781 |
| 1775514600 | 89.65 | 0.33 | 0.37 | 89.29 | 90.08 | 89.07 | 12059 |
| 1775169000 | 89.32 | 2.36 | 2.71 | 85.58 | 89.595 | 85.58 | 5906 |
| 1775082600 | 86.96 | 1.42 | 1.66 | 86.65 | 87.895 | 86.65 | 8255 |
| 1774996200 | 85.5391 | 3.47 | 4.23 | 83.63 | 85.8 | 83.39 | 5699 |
| 1774909800 | 82.0702 | -2.17 | -2.57 | 85.47 | 85.47 | 81.86 | 9511 |
| 1774650600 | 84.2386 | -2.92 | -3.35 | 86.63 | 86.63 | 84.01 | 14113 |
| 1774564200 | 87.16 | -2.35 | -2.62 | 88.44 | 89.6 | 87.075 | 18496 |
| 1774477800 | 89.5078 | 1.47 | 1.67 | 89.29 | 90.64 | 89.29 | 7011 |
| 1774391400 | 88.0372 | -1.18 | -1.32 | 88.26 | 88.76 | 87.75 | 11818 |
| 1774305000 | 89.2137 | 2.02 | 2.32 | 88.34 | 90 | 87.77 | 14800 |
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.
