Premium
SPDR S&P Global Infrastructure (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 | 2.06 | 3.46918154261 | 59.38 | 61.44 | 58.5697 | 53377 | 59.66391037 | SP |
| 4 | 3.4 | 5.85802894555 | 58.04 | 61.44 | 57.97 | 39001 | 59.53084479 | SP |
| 12 | -0.75 | -1.20598166908 | 62.19 | 63.35 | 57.59 | 51854 | 60.78052507 | SP |
| 26 | 4.98 | 8.82040382572 | 56.46 | 63.35 | 55.25 | 40318 | 60.25531503 | SP |
| 52 | 9.83 | 19.0466963767 | 51.61 | 63.35 | 49.8 | 34008 | 57.78998512 | SP |
| 156 | 6.85 | 12.54808573 | 54.59 | 63.35 | 45.81 | 39243 | 54.67916539 | SP |
| 260 | 5.2 | 9.24608819346 | 56.24 | 63.35 | 32.2723 | 37380 | 52.44757375 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 61.44 | 0.43 | 0.70 | 61.1 | 61.655 | 61.1 | 12181 |
| 1737070200 | 61.01 | 0.52 | 0.86 | 60.34 | 61.01 | 60.34 | 21047 |
| 1736983800 | 60.49 | 0.65 | 1.09 | 60.68 | 60.8666 | 60.45 | 58904 |
| 1736897400 | 59.84 | 0.92 | 1.56 | 59.17 | 59.95 | 59.17 | 64755 |
| 1736811000 | 58.92 | -0.17 | -0.29 | 58.83 | 59 | 58.5697 | 107501 |
| 1736551800 | 59.09 | -0.6 | -1.01 | 59.38 | 59.45 | 58.9828 | 14681 |
| 1736379000 | 59.69 | -0.31 | -0.52 | 59.54 | 59.71 | 59.185 | 19096 |
| 1736292600 | 60 | -0.12 | -0.20 | 60.34 | 60.41 | 59.9609 | 8518 |
| 1736206200 | 60.12 | 0.05 | 0.08 | 60.54 | 60.54 | 60.05 | 15676 |
| 1735947000 | 60.07 | 0.33 | 0.55 | 59.99 | 60.2523 | 59.88 | 15357 |
| 1735860600 | 59.74 | 0.57 | 0.96 | 59.53 | 59.83 | 59.405 | 87834 |
| 1735687800 | 59.17 | -0.06 | -0.10 | 59.25 | 59.44 | 58.7532 | 25290 |
| 1735601400 | 59.23 | -0.06 | -0.10 | 59.2 | 59.346 | 58.8271 | 19441 |
| 1735342200 | 59.29 | -0.13 | -0.22 | 59.2 | 59.4093 | 59.18 | 15297 |
| 1735255800 | 59.42 | -0.06 | -0.10 | 59.42 | 59.52 | 59.29 | 66733 |
| 1735077840 | 59.4813 | 0.22 | 0.37 | 59.41 | 59.4813 | 59.2738 | 12890 |
| 1734996600 | 59.26 | 0.4 | 0.68 | 58.86 | 59.265 | 58.5 | 56225 |
| 1734737400 | 58.86 | 0.86 | 1.48 | 58.04 | 59.06 | 57.97 | 54613 |
| 1734651000 | 58 | 0.36 | 0.62 | 58.18 | 58.43 | 58 | 62823 |
| 1734564600 | 57.64 | -2.56 | -4.25 | 59.28 | 59.28 | 57.59 | 81769 |
| 1734478200 | 60.2 | -0.38 | -0.62 | 60.22 | 60.41 | 59.96 | 135022 |
| 1734391800 | 60.575 | -0.41 | -0.66 | 60.87 | 60.89 | 60.52 | 163315 |
| 1734132600 | 60.98 | 0.04 | 0.07 | 61.03 | 61.03 | 60.7687 | 21810 |
| 1734046200 | 60.94 | -0.37 | -0.60 | 61.23 | 61.34 | 60.87 | 44675 |
| 1733959800 | 61.31 | -0.05 | -0.08 | 61.5 | 61.5 | 61.2 | 24360 |
| 1733873400 | 61.36 | -0.59 | -0.95 | 61.77 | 61.77 | 61.3 | 82045 |
| 1733787000 | 61.95 | -0.46 | -0.74 | 62.85 | 62.85 | 61.91 | 59456 |
| 1733527800 | 62.41 | -0.81 | -1.28 | 63.12 | 63.12 | 62.28 | 40554 |
| 1733441400 | 63.22 | 0.86 | 1.38 | 62.6 | 63.35 | 62.6 | 37395 |
| 1733355000 | 62.36 | 0.1 | 0.16 | 62.29 | 62.42 | 62.12 | 39388 |
| 1733268600 | 62.26 | -0.08 | -0.13 | 62.51 | 62.7761 | 62.26 | 30519 |
| 1733182200 | 62.34 | -0.94 | -1.49 | 63.23 | 63.23 | 62.09 | 53929 |
| 1732917840 | 63.2827 | 0.09 | 0.15 | 63.15 | 63.3268 | 63.13 | 3051 |
| 1732750200 | 63.1894 | 0.21 | 0.33 | 63.2 | 63.3007 | 63.09 | 40753 |
| 1732663800 | 62.98 | 0.17 | 0.26 | 62.71 | 62.98 | 62.6399 | 13020 |
| 1732577400 | 62.8146 | 0.05 | 0.07 | 63.35 | 63.35 | 62.52 | 84603 |
| 1732318200 | 62.7687 | -0.04 | -0.07 | 62.93 | 62.975 | 62.6606 | 13677 |
| 1732231800 | 62.8117 | 0.6 | 0.97 | 62.27 | 62.8139 | 62.09 | 20075 |
| 1732145400 | 62.2069 | -0.18 | -0.29 | 62.26 | 62.26 | 61.9682 | 43724 |
| 1732059000 | 62.39 | 0.55 | 0.88 | 61.72 | 62.419 | 61.608 | 23875 |
| 1731972600 | 61.845 | 0.53 | 0.87 | 61.19 | 61.8909 | 61.19 | 58593 |
| 1731713400 | 61.31 | 0.64 | 1.05 | 60.81 | 61.33 | 60.81 | 47580 |
| 1731627000 | 60.67 | 0.1 | 0.17 | 60.67 | 60.946 | 60.62 | 65159 |
| 1731540600 | 60.57 | -0.34 | -0.56 | 60.88 | 60.92 | 60.5001 | 20079 |
| 1731454200 | 60.91 | -0.85 | -1.38 | 61.55 | 61.55 | 60.6 | 94629 |
| 1731367800 | 61.76 | 0.13 | 0.21 | 61.7 | 61.9441 | 61.6001 | 42171 |
| 1731108600 | 61.63 | 0.08 | 0.13 | 61.31 | 61.69 | 61.2906 | 55787 |
| 1731022200 | 61.55 | 0.6 | 0.99 | 61.24 | 61.665 | 61.2 | 25722 |
| 1730935800 | 60.945 | -0.32 | -0.52 | 60.62 | 61.0282 | 60.34 | 35042 |
| 1730849400 | 61.2651 | 0.75 | 1.23 | 60.66 | 61.29 | 60.59 | 28413 |
| 1730763000 | 60.52 | 0.1 | 0.17 | 60.63 | 60.644 | 60.2476 | 154228 |
| 1730500200 | 60.42 | -0.81 | -1.32 | 61.38 | 61.38 | 60.3601 | 116386 |
| 1730413800 | 61.23 | 0.17 | 0.28 | 61.1 | 61.3602 | 60.94 | 133502 |
| 1730327400 | 61.06 | -0.28 | -0.46 | 61.15 | 61.28 | 61.056 | 20734 |
| 1730241000 | 61.34 | -0.83 | -1.33 | 61.8 | 61.8 | 61.26 | 96275 |
| 1730154600 | 62.1679 | 0.62 | 1.00 | 61.78 | 62.2299 | 61.7 | 75303 |
| 1729895400 | 61.55 | -0.56 | -0.90 | 62.19 | 62.19 | 61.5099 | 62582 |
| 1729809000 | 62.1071 | 0.09 | 0.14 | 62.32 | 62.32 | 61.91 | 37116 |
| 1729722600 | 62.02 | -0.17 | -0.27 | 61.88 | 62.15 | 61.7021 | 101684 |
| 1729636200 | 62.19 | -0.17 | -0.27 | 62.06 | 62.29 | 61.9199 | 44855 |
| 1729549800 | 62.36 | -0.58 | -0.92 | 62.7 | 62.87 | 62.21 | 13639 |
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
