Premium
State Street SPDR S&P Global Infrastructure ETF (GII)
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 | 0.8317 | 1.11383420383 | 74.67 | 75.55 | 73.64 | 31999 | 74.28166482 | SP |
| 4 | 0.0117 | 0.0154987415552 | 75.49 | 77.1 | 73.64 | 47429 | 75.02123044 | SP |
| 12 | -0.5283 | -0.694857293174 | 76.03 | 78.95 | 73.64 | 85120 | 76.25805665 | SP |
| 26 | 4.5317 | 6.38537410173 | 70.97 | 78.95 | 69.01 | 64543 | 75.4947206 | SP |
| 52 | 8.9517 | 13.4510894065 | 66.55 | 78.95 | 65.65 | 45727 | 73.4766718 | SP |
| 156 | 22.4617 | 42.3486048265 | 53.04 | 78.95 | 46.07 | 37776 | 63.50718766 | SP |
| 260 | 20.9817 | 38.484409391 | 54.52 | 78.95 | 45.81 | 38519 | 59.57326061 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 75.5017 | 0.5 | 0.67 | 75.04 | 75.629 | 74.98 | 19115 |
| 1781217000 | 75 | 0.85 | 1.15 | 74.44 | 75.1895 | 74.44 | 23316 |
| 1781130600 | 74.15 | -0.1 | -0.13 | 74.14 | 74.46 | 74.14 | 27586 |
| 1781044200 | 74.25 | 0.54 | 0.73 | 74.22 | 74.25 | 73.64 | 25891 |
| 1780957800 | 73.71 | -0.65 | -0.87 | 74.44 | 74.52 | 73.64 | 28945 |
| 1780698600 | 74.36 | -0.43 | -0.57 | 74.67 | 74.82 | 74.22 | 54255 |
| 1780612200 | 74.79 | 0.4 | 0.54 | 74.64 | 74.95 | 74.3476 | 22827 |
| 1780525800 | 74.39 | -0.34 | -0.45 | 74.75 | 75.105 | 74.39 | 41878 |
| 1780439400 | 74.73 | 1.08 | 1.47 | 74.01 | 74.83 | 74.01 | 186776 |
| 1780353000 | 73.65 | -2.04 | -2.70 | 74.23 | 74.23 | 73.65 | 46735 |
| 1780093800 | 75.69 | -0.04 | -0.05 | 75.88 | 76.04 | 75.5381 | 103806 |
| 1780007400 | 75.73 | -0.43 | -0.56 | 76.11 | 76.1835 | 75.7165 | 14657 |
| 1779921000 | 76.1586 | -0.55 | -0.72 | 76.49 | 76.49 | 76.13 | 15495 |
| 1779834600 | 76.7071 | 0.16 | 0.21 | 77.04 | 77.1 | 76.61 | 28334 |
| 1779489000 | 76.55 | -0.05 | -0.07 | 76.59 | 76.59 | 76.145 | 20357 |
| 1779402600 | 76.6 | 0.34 | 0.45 | 76.2 | 76.6 | 76.2 | 20440 |
| 1779316200 | 76.26 | 0.51 | 0.67 | 75.76 | 76.37 | 75.72 | 15748 |
| 1779229800 | 75.75 | 0.27 | 0.36 | 75.26 | 75.84 | 75.14 | 13586 |
| 1779143400 | 75.48 | 0.61 | 0.81 | 75.19 | 75.605 | 75.13 | 102215 |
| 1778884200 | 74.87 | -1.41 | -1.85 | 75.49 | 75.78 | 74.86 | 108296 |
| 1778797800 | 76.28 | 0.27 | 0.36 | 76.16 | 76.36 | 76.13 | 46142 |
| 1778711400 | 76.01 | -0.57 | -0.74 | 76 | 76.128 | 75.69 | 392878 |
| 1778625000 | 76.58 | 0.05 | 0.07 | 76.45 | 76.71 | 76.12 | 25202 |
| 1778538600 | 76.53 | 0.51 | 0.67 | 76.17 | 76.6063 | 76.17 | 33338 |
| 1778279400 | 76.02 | -0.22 | -0.29 | 76.63 | 76.63 | 76 | 147583 |
| 1778193000 | 76.24 | -1.02 | -1.32 | 76.9 | 76.9 | 76.15 | 42615 |
| 1778106600 | 77.26 | 0.03 | 0.04 | 77.76 | 77.76 | 77.06 | 33407 |
| 1778020200 | 77.23 | 0.48 | 0.62 | 77.15 | 77.53 | 76.9501 | 61120 |
| 1777933800 | 76.7547 | -0.55 | -0.71 | 76.77 | 77.2783 | 76.57 | 53960 |
| 1777674600 | 77.3 | -0.55 | -0.71 | 77.9 | 78 | 77.3 | 55419 |
| 1777588200 | 77.85 | 2.32 | 3.07 | 76.17 | 77.85 | 76.17 | 37025 |
| 1777501800 | 75.53 | -1.1 | -1.44 | 76.16 | 76.16 | 75.4 | 66000 |
| 1777415400 | 76.63 | 0.23 | 0.30 | 76.49 | 76.89 | 76.3403 | 26164 |
| 1777329000 | 76.4 | -0.38 | -0.49 | 76.95 | 77.12 | 76.4 | 49410 |
| 1777069800 | 76.78 | 0.41 | 0.54 | 76.35 | 76.835 | 76.3 | 50265 |
| 1776983400 | 76.37 | 0.44 | 0.58 | 76.22 | 76.68 | 75.96 | 295533 |
| 1776897000 | 75.93 | 0.29 | 0.38 | 76.24 | 76.505 | 75.89 | 83526 |
| 1776810600 | 75.64 | -0.81 | -1.06 | 76.61 | 76.64 | 75.57 | 206429 |
| 1776724200 | 76.45 | -0.32 | -0.42 | 76.76 | 76.8399 | 76.4 | 94305 |
| 1776465000 | 76.77 | 0.13 | 0.17 | 76.8 | 76.8199 | 76.39 | 106001 |
| 1776378600 | 76.64 | -0.21 | -0.27 | 76.74 | 76.8983 | 76.112 | 203141 |
| 1776292200 | 76.85 | -0.35 | -0.45 | 76.95 | 76.95 | 76.655 | 198415 |
| 1776205800 | 77.2 | -0.02 | -0.03 | 77.28 | 77.28 | 76.66 | 449440 |
| 1776119400 | 77.22 | -0.81 | -1.04 | 77.62 | 77.62 | 77.095 | 407120 |
| 1775860200 | 78.03 | -0.43 | -0.55 | 78.24 | 78.4684 | 77.9813 | 181829 |
| 1775773800 | 78.46 | 0.43 | 0.55 | 77.92 | 78.95 | 77.92 | 35704 |
| 1775687400 | 78.03 | 1.02 | 1.32 | 77.74 | 78.19 | 77.27 | 26548 |
| 1775601000 | 77.01 | 0.15 | 0.20 | 76.59 | 77.07 | 76.49 | 31900 |
| 1775514600 | 76.86 | -0.12 | -0.16 | 76.98 | 77.0299 | 76.68 | 23351 |
| 1775169000 | 76.98 | 0.68 | 0.89 | 76.08 | 76.98 | 76.08 | 15562 |
| 1775082600 | 76.3 | 0.28 | 0.37 | 76.48 | 76.55 | 76.115 | 64789 |
| 1774996200 | 76.02 | 0.52 | 0.69 | 75.88 | 76.185 | 75.385 | 26115 |
| 1774909800 | 75.5 | 0.07 | 0.09 | 75.93 | 76.12 | 75.31 | 29255 |
| 1774650600 | 75.43 | 0.07 | 0.09 | 75.22 | 76.005 | 75.22 | 28477 |
| 1774564200 | 75.36 | -0.59 | -0.78 | 75.57 | 75.8315 | 75.36 | 105533 |
| 1774477800 | 75.95 | 0.53 | 0.70 | 76.02 | 76.36 | 75.9 | 62965 |
| 1774391400 | 75.42 | 0.51 | 0.68 | 74.55 | 75.74 | 74.55 | 108318 |
| 1774305000 | 74.91 | 0.84 | 1.13 | 74.77 | 75.405 | 74.65 | 97332 |
| 1774045800 | 74.07 | -1.98 | -2.60 | 76.03 | 76.1301 | 74 | 33709 |
| 1773959400 | 76.05 | 0.3 | 0.40 | 75.29 | 76.34 | 75.25 | 30793 |
| 1773873000 | 75.75 | -0.96 | -1.25 | 76.32 | 76.32 | 75.745 | 31501 |
| 1773786600 | 76.71 | 0.34 | 0.45 | 77.26 | 77.26 | 76.625 | 29530 |
| 1773700200 | 76.37 | 0.7 | 0.93 | 76.33 | 76.45 | 75.99 | 38355 |
| 1773441000 | 75.67 | 0.06 | 0.08 | 75.96 | 76.45 | 75.525 | 75651 |
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.
