Premium
State Street SPDR S&P Capital Markets ETF (KCE)
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 | 3.9974 | 2.6495658514 | 150.87 | 159.0999 | 150.01 | 21655 | 155.95739581 | SP |
| 4 | 4.7274 | 3.1486612495 | 150.14 | 159.0999 | 146.29 | 16636 | 152.94644068 | SP |
| 12 | 19.4274 | 14.3439161252 | 135.44 | 159.0999 | 132.305 | 15803 | 149.25310287 | SP |
| 26 | 3.6274 | 2.39843956625 | 151.24 | 162.25 | 132.305 | 20270 | 148.48738072 | SP |
| 52 | 19.4574 | 14.3692489476 | 135.41 | 162.25 | 132.305 | 26632 | 149.23751732 | SP |
| 156 | 69.9974 | 82.4760221515 | 84.87 | 162.25 | 80.19 | 40187 | 122.41074502 | SP |
| 260 | 62.9974 | 68.572330467 | 91.87 | 162.25 | 69.7 | 34172 | 113.55316272 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 154.8674 | -0.81 | -0.52 | 157.19 | 157.19 | 154.03 | 10660 |
| 1781735400 | 155.6772 | -1.72 | -1.09 | 157.12 | 159.0999 | 155.6772 | 24989 |
| 1781649000 | 157.4 | 1.04 | 0.67 | 157.1 | 158.86 | 156.4764 | 12302 |
| 1781562600 | 156.36 | 1.76 | 1.14 | 156.74 | 158.13999 | 156.32 | 57405 |
| 1781303400 | 154.59809 | 2.43 | 1.60 | 153.11 | 155.85 | 153.11 | 7234 |
| 1781217000 | 152.16999 | 1.94 | 1.29 | 150.87 | 152.36 | 150.01 | 6343 |
| 1781130600 | 150.22999 | -1.98 | -1.30 | 151.69 | 153.29 | 150.22999 | 7583 |
| 1781044200 | 152.2127 | 2.29 | 1.53 | 150.69 | 153.53 | 149.72 | 36382 |
| 1780957800 | 149.91999 | 0.34 | 0.23 | 150.79 | 151.34 | 149.88999 | 11676 |
| 1780698600 | 149.58 | -2.44 | -1.61 | 151.51 | 151.51 | 148.74 | 19052 |
| 1780612200 | 152.02 | 4.48 | 3.04 | 148.72999 | 152.1097 | 148.72999 | 16549 |
| 1780525800 | 147.54 | -2.78 | -1.85 | 148.54 | 148.54 | 146.29 | 9743 |
| 1780439400 | 150.32 | -2.24 | -1.47 | 151.52 | 151.76 | 149.625 | 9333 |
| 1780353000 | 152.56 | 0.63 | 0.41 | 150.41 | 153.0746 | 150.41 | 14916 |
| 1780093800 | 151.93 | 0.79 | 0.52 | 150.85 | 153.01 | 150.27 | 19208 |
| 1780007400 | 151.13999 | -0.42 | -0.28 | 150.46 | 151.32 | 150.315 | 8647 |
| 1779921000 | 151.55959 | -0.91 | -0.60 | 152.37 | 153 | 151.1694 | 11676 |
| 1779834600 | 152.47 | 0.31 | 0.20 | 152.35 | 153.28 | 152.19999 | 12779 |
| 1779489000 | 152.16 | -0.02 | -0.01 | 153.07 | 153.38999 | 152.16 | 16885 |
| 1779402600 | 152.18 | 1.15 | 0.76 | 150.13999 | 152.18 | 149.7532 | 13373 |
| 1779316200 | 151.03 | 1.42 | 0.95 | 150.08 | 151.55 | 148.5307 | 10432 |
| 1779229800 | 149.61 | -2.68 | -1.76 | 152.12 | 152.12 | 149.59 | 7757 |
| 1779143400 | 152.29 | 0.68 | 0.45 | 151.25 | 153.41999 | 151.25 | 21760 |
| 1778884200 | 151.6089 | -2.51 | -1.63 | 152.75 | 153.22 | 151.59 | 29496 |
| 1778797800 | 154.1235 | 1.45 | 0.95 | 153.69 | 155.4 | 153.45769 | 11181 |
| 1778711400 | 152.66999 | -0.5 | -0.32 | 152.27 | 152.97999 | 151.19 | 5981 |
| 1778625000 | 153.1677 | -0.26 | -0.17 | 153.03 | 153.44 | 151.7327 | 7857 |
| 1778538600 | 153.43 | -0.18 | -0.12 | 153.51 | 153.8 | 152.22999 | 45552 |
| 1778279400 | 153.6078 | 1.5 | 0.98 | 152.16999 | 153.6078 | 150.90799 | 13281 |
| 1778193000 | 152.11 | -0.52 | -0.34 | 152.94 | 153.18 | 151.8694 | 16210 |
| 1778106600 | 152.6322 | 0.59 | 0.39 | 153 | 153.18 | 152.3 | 5531 |
| 1778020200 | 152.0423 | 1.47 | 0.98 | 151.65 | 152.1301 | 151.3 | 8809 |
| 1777933800 | 150.56979 | -0.04 | -0.02 | 150.3 | 152 | 149.87 | 10754 |
| 1777674600 | 150.60499 | -1.28 | -0.84 | 152.57 | 152.57 | 150.60499 | 11161 |
| 1777588200 | 151.88319 | 2.25 | 1.51 | 149.13 | 151.9 | 148.86 | 6051 |
| 1777501800 | 149.63 | -1.85 | -1.22 | 150.91999 | 150.91999 | 148.81 | 10421 |
| 1777415400 | 151.4781 | 0.51 | 0.34 | 151.38 | 151.91 | 150.63999 | 13722 |
| 1777329000 | 150.9652 | 0.8 | 0.53 | 149.77 | 151.34 | 149.77 | 7244 |
| 1777069800 | 150.16999 | -0.45 | -0.30 | 150.54 | 151.06 | 150.07 | 12520 |
| 1776983400 | 150.62 | -2.57 | -1.68 | 152.63 | 152.77 | 148.76 | 14285 |
| 1776897000 | 153.19 | 0.41 | 0.27 | 154.38999 | 154.585 | 152.83 | 16329 |
| 1776810600 | 152.78 | -0.66 | -0.43 | 153.86 | 155.8 | 152.315 | 23991 |
| 1776724200 | 153.44 | 0.59 | 0.39 | 151.85 | 153.8 | 151.85 | 11477 |
| 1776465000 | 152.85 | 1.93 | 1.28 | 152.65 | 154.52 | 152.24 | 19390 |
| 1776378600 | 150.91999 | -1.04 | -0.68 | 152.34 | 152.34 | 150.675 | 16097 |
| 1776292200 | 151.96 | 2.33 | 1.56 | 150.44999 | 152.35 | 150.24 | 15960 |
| 1776205800 | 149.63 | 3.05 | 2.08 | 147.24 | 150 | 147.24 | 15311 |
| 1776119400 | 146.58 | 4.38 | 3.08 | 141.56 | 146.58 | 141.495 | 12568 |
| 1775860200 | 142.19999 | -0.95 | -0.66 | 143.21 | 143.21 | 141.4401 | 13308 |
| 1775773800 | 143.15 | 0.12 | 0.08 | 142.09 | 143.745 | 141.56 | 18047 |
| 1775687400 | 143.03 | 4.34 | 3.13 | 142.61 | 143.97999 | 142.07759 | 7142 |
| 1775601000 | 138.68799 | 0.4 | 0.29 | 137.43 | 139.055 | 137.34 | 13949 |
| 1775514600 | 138.29 | 0.73 | 0.53 | 137.49 | 138.55 | 136.58 | 44857 |
| 1775169000 | 137.558 | 0.41 | 0.30 | 134.96 | 137.84 | 134.04 | 21947 |
| 1775082600 | 137.15 | -0.45 | -0.33 | 139 | 139.007 | 137.11 | 19109 |
| 1774996200 | 137.6 | 3.54 | 2.64 | 136.44999 | 137.9 | 135.29 | 26591 |
| 1774909800 | 134.06 | 1.44 | 1.09 | 133.66999 | 135.395 | 133.375 | 12382 |
| 1774650600 | 132.62 | -3.35 | -2.46 | 134.88 | 134.88 | 132.305 | 9893 |
| 1774564200 | 135.97 | -0.54 | -0.40 | 135.44 | 136.97999 | 135.44 | 12152 |
| 1774477800 | 136.51 | 0.8 | 0.59 | 137.33 | 138.61 | 135.675 | 9158 |
| 1774391400 | 135.7126 | -0.86 | -0.63 | 135.38999 | 136.56 | 135.22999 | 13494 |
| 1774305000 | 136.57 | 0.55 | 0.40 | 137.97999 | 138.665 | 136.56 | 12624 |
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.
