Premium
SPDR S&P Emerging Asia Pacific (GMF)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.71 | -1.4251187599 | 119.99 | 120.07 | 116.66 | 11492 | 118.5599714 | SP |
| 4 | 1.75 | 1.50175920364 | 116.53 | 124.09 | 115.91 | 9187 | 118.3300754 | SP |
| 12 | -5.35 | -4.32742861765 | 123.63 | 130.43 | 115.89 | 16487 | 121.64105507 | SP |
| 26 | 4.36 | 3.82724719101 | 113.92 | 130.43 | 103.7 | 15839 | 115.75388562 | SP |
| 52 | 20.18 | 20.5708460754 | 98.1 | 130.43 | 95.05 | 14220 | 110.67599985 | SP |
| 156 | 1.35 | 1.15453690242 | 116.93 | 130.43 | 83.1302 | 15412 | 105.36941746 | SP |
| 260 | 14.41 | 13.873110619 | 103.87 | 146.78 | 74.96 | 20687 | 110.78936822 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 118.28 | 1.16 | 0.99 | 116.66 | 118.44 | 116.66 | 210839 |
| 1734651000 | 117.1231 | 0.31 | 0.27 | 117.93 | 117.93 | 117.11 | 9773 |
| 1734564600 | 116.8103 | -2.21 | -1.86 | 118.79 | 119.0799 | 116.66 | 5585 |
| 1734478200 | 119.023 | -0.24 | -0.20 | 118.9 | 119.12 | 118.44 | 28802 |
| 1734391800 | 119.2598 | -0.69 | -0.58 | 119.63 | 119.7 | 119.2598 | 11606 |
| 1734132600 | 119.95 | 0.17 | 0.14 | 119.99 | 120.07 | 119.87 | 1695 |
| 1734046200 | 119.7832 | -0.48 | -0.40 | 119.92 | 120.25 | 119.69 | 11162 |
| 1733959800 | 120.2623 | 0.21 | 0.18 | 120.3 | 120.3 | 120.02 | 3777 |
| 1733873400 | 120.05 | -3.17 | -2.57 | 121.26 | 121.26 | 120.04 | 14982 |
| 1733787000 | 123.22 | 3.19 | 2.66 | 122.8 | 124.09 | 122.8 | 3515 |
| 1733527800 | 120.0268 | 0.2 | 0.16 | 120.37 | 120.37 | 119.9 | 4458 |
| 1733441400 | 119.83 | 0.77 | 0.64 | 119.59 | 119.83 | 119.59 | 2891 |
| 1733355000 | 119.0646 | 0.23 | 0.19 | 119.24 | 119.24 | 118.97 | 4122 |
| 1733268600 | 118.8331 | 0.48 | 0.41 | 118.45 | 118.8331 | 118.28 | 7951 |
| 1733182200 | 118.3482 | 0.96 | 0.81 | 117.98 | 118.35 | 117.83 | 5293 |
| 1732917840 | 117.3926 | 0.51 | 0.44 | 116.4 | 117.49 | 116.4 | 2864 |
| 1732750200 | 116.88 | 0.69 | 0.59 | 116.79 | 117.17 | 116.51 | 4334 |
| 1732663800 | 116.1922 | -0.75 | -0.64 | 116.53 | 116.53 | 115.91 | 16800 |
| 1732577400 | 116.94 | 0.27 | 0.23 | 116.87 | 117.21 | 116.52 | 15382 |
| 1732318200 | 116.6712 | -0.26 | -0.22 | 116.53 | 116.6712 | 116.3703 | 19555 |
| 1732231800 | 116.927 | -0.49 | -0.41 | 116.81 | 117.11 | 116.4702 | 42439 |
| 1732145400 | 117.4122 | 0.04 | 0.04 | 117.48 | 117.48 | 116.94 | 2561 |
| 1732059000 | 117.3709 | 0.58 | 0.50 | 116.57 | 117.41 | 116.57 | 4011 |
| 1731972600 | 116.79 | 0.64 | 0.55 | 116.14 | 116.95 | 116.045 | 31903 |
| 1731713400 | 116.1523 | -0.41 | -0.35 | 116.61 | 116.61 | 115.89 | 11330 |
| 1731627000 | 116.5631 | -0.83 | -0.70 | 117.12 | 117.12 | 116.5631 | 3184 |
| 1731540600 | 117.39 | -0.81 | -0.68 | 118.03 | 118.03 | 117.39 | 10864 |
| 1731454200 | 118.1978 | -2.24 | -1.86 | 118.45 | 118.5559 | 117.77 | 22220 |
| 1731367800 | 120.4422 | -0.75 | -0.62 | 121.08 | 121.08 | 120.12 | 2807 |
| 1731108600 | 121.19 | -3.1 | -2.49 | 121.87 | 122.0801 | 120.66 | 2620 |
| 1731022200 | 124.29 | 2.96 | 2.44 | 123.25 | 124.4179 | 123.25 | 6533 |
| 1730935800 | 121.33 | -1.64 | -1.33 | 120.77 | 121.83 | 120.705 | 26907 |
| 1730849400 | 122.97 | 2.13 | 1.77 | 122.49 | 123.14 | 122.49 | 5032 |
| 1730763000 | 120.8361 | 0.27 | 0.23 | 121.56 | 121.73 | 120.8361 | 3857 |
| 1730500200 | 120.5648 | 0.31 | 0.26 | 120.76 | 121.72 | 120.5648 | 32618 |
| 1730413800 | 120.2526 | -0.61 | -0.50 | 120.55 | 120.55 | 119.85 | 6046 |
| 1730327400 | 120.8586 | -0.82 | -0.67 | 120.54 | 121.2599 | 120.43 | 7550 |
| 1730241000 | 121.6736 | -0.38 | -0.31 | 121.94 | 121.96 | 121.63 | 3712 |
| 1730154600 | 122.05 | 0.09 | 0.07 | 122.31 | 122.65 | 122.05 | 38022 |
| 1729895400 | 121.96 | 0.09 | 0.07 | 122.69 | 122.73 | 121.96 | 3805 |
| 1729809000 | 121.87 | -0.3 | -0.25 | 121.9 | 122.04 | 121.426 | 23850 |
| 1729722600 | 122.17 | -0.87 | -0.71 | 122.6 | 122.83 | 122.0744 | 4780 |
| 1729636200 | 123.0384 | -0.1 | -0.08 | 122.49 | 123.34 | 122.49 | 5540 |
| 1729549800 | 123.14 | -0.81 | -0.65 | 123 | 123.4099 | 122.57 | 9287 |
| 1729290600 | 123.95 | 1.77 | 1.45 | 125.18 | 125.18 | 123.87 | 15681 |
| 1729204200 | 122.1752 | -0.19 | -0.16 | 122.12 | 122.64 | 121.95 | 10991 |
| 1729117800 | 122.37 | 1.2 | 0.99 | 122.18 | 122.79 | 122.15 | 9516 |
| 1729031400 | 121.1697 | -2.95 | -2.38 | 123.17 | 123.17 | 121.1697 | 104806 |
| 1728945000 | 124.1201 | -0.61 | -0.49 | 124.39 | 125.21 | 124.1201 | 21290 |
| 1728685800 | 124.7315 | 0.73 | 0.59 | 123.4 | 124.7315 | 123.34 | 19469 |
| 1728599400 | 123.9994 | 0.07 | 0.05 | 124 | 124.25 | 123.5001 | 9183 |
| 1728513000 | 123.9328 | -1.05 | -0.84 | 123.28 | 124.28 | 123.28 | 56414 |
| 1728426600 | 124.98 | -5.45 | -4.18 | 124.73 | 125.4 | 124.075 | 19120 |
| 1728340200 | 130.43 | 2.18 | 1.70 | 128.5 | 130.43 | 128.5 | 17987 |
| 1728081000 | 128.25 | 2.05 | 1.62 | 127.51 | 128.43 | 127.13 | 17809 |
| 1727994600 | 126.2029 | -1.27 | -1.00 | 125.13 | 126.429 | 125.13 | 17087 |
| 1727908200 | 127.4778 | 2.86 | 2.29 | 127.56 | 127.56 | 126.34 | 20984 |
| 1727821800 | 124.6198 | 1.5 | 1.22 | 123.72 | 124.63 | 123.01 | 42212 |
| 1727735400 | 123.12 | -0.85 | -0.69 | 124.73 | 124.73 | 122.8396 | 18282 |
| 1727476200 | 123.9744 | 0.26 | 0.21 | 123.63 | 124.311 | 123.63 | 85851 |
| 1727389800 | 123.716 | 4.43 | 3.71 | 123.93 | 124.07 | 122.79 | 23431 |
| 1727303400 | 119.29 | -1.04 | -0.86 | 119.28 | 119.57 | 119.23 | 16001 |
| 1727217000 | 120.3279 | 4.3 | 3.71 | 118.84 | 120.3279 | 118.81 | 5105 |
| 1727130600 | 116.0284 | 1.13 | 0.99 | 115.635 | 116.15 | 115.635 | 3225 |
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
