Premium
SPDR S&P Emerging Asia Pacific (GMF)
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 | -1.621 | -1.35739407134 | 119.42 | 121.18 | 117.799 | 5948 | 119.3058997 | SP |
| 4 | 3.739 | 3.27809924601 | 114.06 | 121.18 | 113.1834 | 5081 | 117.20096541 | SP |
| 12 | -0.651 | -0.549598986914 | 118.45 | 124.09 | 110.5 | 10557 | 117.44470199 | SP |
| 26 | 5.189 | 4.60793890418 | 112.61 | 130.43 | 109.34 | 14024 | 119.01884297 | SP |
| 52 | 15.249 | 14.8698196002 | 102.55 | 130.43 | 101.05 | 14292 | 113.06185997 | SP |
| 156 | 2.249 | 1.94634357421 | 115.55 | 130.43 | 83.1302 | 14613 | 104.27019311 | SP |
| 260 | 17.549 | 17.5052369077 | 100.25 | 146.78 | 74.96 | 20251 | 111.21142263 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 117.799 | -1.98 | -1.65 | 119.48 | 119.48 | 117.799 | 3474 |
| 1740180600 | 119.78 | -0.15 | -0.12 | 120.74 | 121.18 | 119.6867 | 12915 |
| 1740094200 | 119.9267 | 1.22 | 1.03 | 119.89 | 120.39 | 119.46 | 5372 |
| 1740007800 | 118.7049 | -0.17 | -0.14 | 118.9 | 118.9099 | 118.58 | 4512 |
| 1739921400 | 118.87 | 0.13 | 0.11 | 119.42 | 119.42 | 118.61 | 3467 |
| 1739575800 | 118.7366 | 0.87 | 0.74 | 118.5 | 118.75 | 118.18 | 5120 |
| 1739489400 | 117.8619 | 0.27 | 0.23 | 117.02 | 117.8619 | 116.71 | 3288 |
| 1739403000 | 117.5943 | 0.71 | 0.61 | 116.85 | 117.91 | 116.85 | 3533 |
| 1739316600 | 116.8806 | -0.63 | -0.53 | 116.41 | 117.05 | 116.41 | 2617 |
| 1739230200 | 117.5067 | 1.11 | 0.95 | 117.32 | 117.5067 | 117.19 | 4784 |
| 1738971000 | 116.396 | 0.05 | 0.04 | 117.34 | 117.62 | 116.33 | 2555 |
| 1738884600 | 116.3453 | 0.47 | 0.41 | 116.34 | 116.44 | 116 | 5165 |
| 1738798200 | 115.8705 | -0.28 | -0.24 | 115.69 | 116.2 | 115.69 | 5780 |
| 1738711800 | 116.1536 | 2.01 | 1.76 | 115.55 | 116.39 | 115.51 | 10635 |
| 1738625400 | 114.1485 | -1.08 | -0.94 | 113.35 | 114.85 | 113.33 | 5487 |
| 1738366200 | 115.2275 | -1.19 | -1.02 | 116.55 | 116.79 | 115.16 | 11759 |
| 1738279800 | 116.4135 | 1.51 | 1.31 | 115.23 | 116.7355 | 115.18 | 3250 |
| 1738193400 | 114.9035 | 0.19 | 0.16 | 115.47 | 115.47 | 114.9035 | 991 |
| 1738107000 | 114.7177 | 1.01 | 0.88 | 114.06 | 114.81 | 113.1834 | 1834 |
| 1738020600 | 113.7118 | -2.87 | -2.46 | 114.05 | 114.37 | 113.5277 | 3623 |
| 1737761400 | 116.5805 | 0.95 | 0.82 | 116.43 | 116.84 | 116.21 | 5832 |
| 1737675000 | 115.6331 | 0 | 0.00 | 115.6331 | 115.6331 | 115.6331 | 0 |
| 1737588600 | 115.6331 | 0.14 | 0.12 | 115.56 | 115.76 | 115.455 | 9715 |
| 1737502200 | 115.4945 | 1.07 | 0.94 | 115.03 | 115.62 | 114.76 | 5739 |
| 1737156600 | 114.4217 | 0.75 | 0.66 | 114.04 | 115.18 | 114.04 | 11290 |
| 1737070200 | 113.6685 | 0.18 | 0.16 | 114.09 | 114.09 | 113.6685 | 6188 |
| 1736983800 | 113.4887 | 1.21 | 1.08 | 112.99 | 113.4887 | 112.89 | 13847 |
| 1736897400 | 112.2778 | 1.53 | 1.38 | 112.27 | 112.2778 | 112.03 | 2769 |
| 1736811000 | 110.75 | -1.2 | -1.07 | 110.5 | 110.9002 | 110.5 | 2928 |
| 1736551800 | 111.9478 | -2.38 | -2.08 | 112.45 | 112.45 | 111.58 | 10020 |
| 1736379000 | 114.33 | -1.02 | -0.88 | 114.37 | 114.37 | 114.12 | 2371 |
| 1736292600 | 115.3485 | -0.84 | -0.73 | 116.58 | 116.58 | 115.3485 | 3087 |
| 1736206200 | 116.1917 | 0.13 | 0.11 | 116.6 | 117.06 | 116.08 | 12430 |
| 1735947000 | 116.06 | 0.63 | 0.54 | 115.89 | 116.1579 | 115.58 | 5918 |
| 1735860600 | 115.4333 | -0.13 | -0.11 | 115.45 | 115.85 | 115.03 | 13443 |
| 1735687800 | 115.56 | -0.6 | -0.52 | 115.95 | 116.036 | 115.3449 | 9441 |
| 1735601400 | 116.16 | -0.95 | -0.81 | 116.23 | 116.365 | 115.8921 | 12333 |
| 1735342200 | 117.11 | -0.29 | -0.25 | 116.96 | 117.11 | 116.4611 | 6606 |
| 1735255800 | 117.4046 | -0.27 | -0.23 | 117.6 | 117.67 | 117.4046 | 5213 |
| 1735077840 | 117.6765 | 0.46 | 0.39 | 117.43 | 117.6765 | 117.15 | 5802 |
| 1734996600 | 117.2153 | -1.06 | -0.90 | 116.55 | 117.28 | 116.28 | 3796 |
| 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 |
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
