Premium
SPDR S&P Bank (KBE)
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 | 3.79 | 6.98617511521 | 54.25 | 58.09 | 53.06 | 2823103 | 55.76746977 | SP |
| 4 | 3.45 | 6.31983879831 | 54.59 | 58.09 | 53.06 | 2295890 | 55.64304712 | SP |
| 12 | 3.11 | 5.66175131986 | 54.93 | 63.74 | 53.06 | 2226878 | 57.9406458 | SP |
| 26 | 6.37 | 12.3282368879 | 51.67 | 63.74 | 47.02 | 2060773 | 54.98257658 | SP |
| 52 | 14.52 | 33.3639705882 | 43.52 | 63.74 | 42.135 | 2025634 | 50.25099818 | SP |
| 156 | -2.24 | -3.71599203716 | 60.28 | 63.74 | 30.85 | 2579498 | 45.40620278 | SP |
| 260 | 11.01 | 23.4105889858 | 47.03 | 63.74 | 22.56 | 2744110 | 44.2993137 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 57.86 | 0.77 | 1.35 | 57.46 | 57.96 | 57.28 | 1914023 |
| 1737070200 | 57.09 | -0.35 | -0.61 | 57.05 | 57.38 | 56.71 | 3055388 |
| 1736983800 | 57.44 | 1.46 | 2.61 | 57.91 | 58.07 | 56.95 | 2793429 |
| 1736897400 | 55.98 | 1.79 | 3.30 | 54.86 | 56.02 | 54.68 | 3365882 |
| 1736811000 | 54.19 | 0.64 | 1.20 | 53.2 | 54.28 | 53.1 | 2248625 |
| 1736551800 | 53.55 | -1.66 | -3.01 | 54.25 | 54.25 | 53.06 | 2652190 |
| 1736379000 | 55.21 | 0.01 | 0.02 | 54.9 | 55.42 | 54.51 | 2031575 |
| 1736292600 | 55.2 | -0.47 | -0.84 | 56.05 | 56.2 | 54.77 | 1999799 |
| 1736206200 | 55.67 | 0.02 | 0.04 | 55.89 | 56.775 | 55.6 | 2204394 |
| 1735947000 | 55.65 | 0.74 | 1.35 | 55.05 | 55.695 | 54.31 | 2014810 |
| 1735860600 | 54.91 | -0.56 | -1.01 | 55.87 | 56.17 | 54.7 | 2303935 |
| 1735687800 | 55.47 | -0.02 | -0.04 | 55.64 | 56.055 | 55.33 | 2594694 |
| 1735601400 | 55.49 | -0.23 | -0.41 | 55.26 | 55.78 | 54.82 | 1746019 |
| 1735342200 | 55.72 | -0.67 | -1.19 | 55.98 | 56.47 | 55.21 | 1362841 |
| 1735255800 | 56.39 | 0.31 | 0.55 | 55.78 | 56.45 | 55.48 | 1189343 |
| 1735077840 | 56.08 | 0.47 | 0.85 | 55.71 | 56.125 | 55.49 | 1565855 |
| 1734996600 | 55.61 | -0.23 | -0.41 | 55.32 | 55.71 | 55.005 | 2167696 |
| 1734737400 | 55.84 | 0.89 | 1.62 | 54.59 | 56.39 | 54.59 | 3733653 |
| 1734651000 | 54.95 | -0.3 | -0.54 | 56.18 | 56.67 | 54.865 | 3870777 |
| 1734564600 | 55.25 | -2.92 | -5.02 | 58.46 | 58.66 | 55.02 | 5016347 |
| 1734478200 | 58.17 | -1.23 | -2.07 | 59.08 | 59.33 | 57.965 | 2446976 |
| 1734391800 | 59.4 | 0.32 | 0.54 | 59.05 | 59.44 | 58.71 | 2681741 |
| 1734132600 | 59.08 | -0.22 | -0.37 | 59.37 | 59.37 | 58.64 | 1807325 |
| 1734046200 | 59.3 | -0.65 | -1.08 | 59.95 | 60.18 | 59.255 | 2286234 |
| 1733959800 | 59.95 | 0.31 | 0.52 | 60.16 | 60.42 | 59.79 | 1581555 |
| 1733873400 | 59.64 | -0.22 | -0.37 | 60 | 60.53 | 59.29 | 2460370 |
| 1733787000 | 59.86 | -0.92 | -1.51 | 60.87 | 61.06 | 59.81 | 1951954 |
| 1733527800 | 60.78 | 0.17 | 0.28 | 61.03 | 61.18 | 60.19 | 2292291 |
| 1733441400 | 60.61 | -0.29 | -0.48 | 61.08 | 61.59 | 60.55 | 1871088 |
| 1733355000 | 60.9 | 0.14 | 0.23 | 60.73 | 61.04 | 60.25 | 2261675 |
| 1733268600 | 60.76 | -0.54 | -0.88 | 61.42 | 61.59 | 60.58 | 1589270 |
| 1733182200 | 61.3 | -0.54 | -0.87 | 61.95 | 62.01 | 60.94 | 2160722 |
| 1732917840 | 61.84 | -0.17 | -0.27 | 62.42 | 62.49 | 61.47 | 1447716 |
| 1732750200 | 62.01 | -0.15 | -0.24 | 62.54 | 62.96 | 61.965 | 1655752 |
| 1732663800 | 62.16 | -0.6 | -0.96 | 62.52 | 62.57 | 61.92 | 1932075 |
| 1732577400 | 62.76 | 1.13 | 1.83 | 62.32 | 63.74 | 62.32 | 1783388 |
| 1732318200 | 61.63 | 1.35 | 2.24 | 60.16 | 61.72 | 60.16 | 1968853 |
| 1732231800 | 60.28 | 0.91 | 1.53 | 59.75 | 60.83 | 59.63 | 2266623 |
| 1732145400 | 59.37 | -0.22 | -0.37 | 59.54 | 59.79 | 58.78 | 1264757 |
| 1732059000 | 59.59 | -0.28 | -0.47 | 59 | 59.85 | 58.91 | 1728534 |
| 1731972600 | 59.87 | -0.09 | -0.15 | 59.95 | 60.26 | 59.8 | 1658494 |
| 1731713400 | 59.96 | 0.05 | 0.08 | 60.06 | 60.47 | 59.3 | 2165944 |
| 1731627000 | 59.91 | -0.49 | -0.81 | 60.55 | 60.73 | 59.65 | 1593128 |
| 1731540600 | 60.4 | -0.45 | -0.74 | 61.12 | 61.815 | 60.32 | 1516441 |
| 1731454200 | 60.85 | -0.36 | -0.59 | 61.02 | 61.7 | 60.64 | 2801843 |
| 1731367800 | 61.21 | 1.69 | 2.84 | 60.52 | 61.87 | 60.32 | 2082237 |
| 1731108600 | 59.52 | 0.32 | 0.54 | 59.3 | 59.91 | 58.9 | 2405693 |
| 1731022200 | 59.2 | -1.99 | -3.25 | 60.53 | 60.55 | 58.97 | 2990423 |
| 1730935800 | 61.19 | 6.52 | 11.93 | 58.48 | 61.245 | 58.48 | 7168162 |
| 1730849400 | 54.67 | 0.86 | 1.60 | 53.99 | 54.76 | 53.76 | 1923105 |
| 1730763000 | 53.81 | -0.4 | -0.74 | 54.09 | 54.18 | 53.3 | 1902276 |
| 1730500200 | 54.21 | -0.44 | -0.81 | 54.99 | 55.14 | 54.1 | 1328592 |
| 1730413800 | 54.65 | -0.82 | -1.48 | 55.54 | 55.67 | 54.65 | 1211986 |
| 1730327400 | 55.47 | 0.46 | 0.84 | 54.88 | 56.33 | 54.88 | 1330789 |
| 1730241000 | 55.01 | -0.24 | -0.43 | 55.07 | 55.23 | 54.775 | 1176000 |
| 1730154600 | 55.25 | 1.51 | 2.81 | 54.16 | 55.415 | 54.15 | 2965327 |
| 1729895400 | 53.74 | -0.99 | -1.81 | 54.93 | 55.2 | 53.57 | 1128573 |
| 1729809000 | 54.73 | 0.24 | 0.44 | 54.62 | 54.795 | 53.9 | 998378 |
| 1729722600 | 54.49 | -0.03 | -0.06 | 54.29 | 54.75 | 53.9 | 1201428 |
| 1729636200 | 54.52 | 0.48 | 0.89 | 54.02 | 54.5622 | 53.82 | 1524317 |
| 1729549800 | 54.04 | -1.58 | -2.84 | 55.61 | 55.65 | 53.95 | 2058296 |
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
