Premium
SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)
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 | -4.46 | -2.57997339041 | 172.87 | 175.6 | 168.4 | 33477 | 171.4973702 | SP |
| 4 | -2.38 | -1.39352421102 | 170.79 | 176.2099 | 168.4 | 37571 | 173.13272842 | SP |
| 12 | 2.18 | 1.31143596222 | 166.23 | 176.2099 | 161.82 | 36328 | 170.21787881 | SP |
| 26 | 0.39 | 0.232115224378 | 168.02 | 178.2967 | 161.82 | 28737 | 170.63366961 | SP |
| 52 | 13.99 | 9.0597072918 | 154.42 | 178.2967 | 147.4001 | 26600 | 164.31125281 | SP |
| 156 | 32.55 | 23.9584866775 | 135.86 | 178.2967 | 120.76 | 27718 | 146.5343193 | SP |
| 260 | 72.73 | 76.0137959866 | 95.68 | 178.2967 | 75.415 | 34129 | 128.35262197 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 168.41 | -0.6 | -0.36 | 168.98 | 169.7166 | 167.94 | 96816 |
| 1741818600 | 169.01 | -1.45 | -0.85 | 170.64 | 170.64 | 168.5832 | 36430 |
| 1741732200 | 170.46 | -2.75 | -1.59 | 173.13 | 173.13 | 170.01 | 35647 |
| 1741645800 | 173.21 | -0.94 | -0.54 | 172.93 | 175.6 | 172.27 | 23453 |
| 1741390200 | 174.1525 | 1.69 | 0.98 | 172.19 | 174.275 | 171.7 | 10787 |
| 1741303800 | 172.46 | -1.17 | -0.67 | 172.87 | 172.905 | 171.7093 | 61069 |
| 1741217400 | 173.63 | 1.04 | 0.60 | 172.5 | 174.02 | 171.9642 | 9228 |
| 1741131000 | 172.59 | -2.78 | -1.59 | 174.91 | 175.2 | 172.54 | 26163 |
| 1741044600 | 175.37 | 0.58 | 0.33 | 175.01 | 176.2099 | 174.3893 | 185335 |
| 1740785400 | 174.79 | 2.06 | 1.19 | 173.63 | 175.03 | 172.65 | 63692 |
| 1740699000 | 172.73 | 0.23 | 0.13 | 172.48 | 173.7699 | 172.48 | 28090 |
| 1740612600 | 172.5 | -1.12 | -0.64 | 173.65 | 173.65 | 172.265 | 13097 |
| 1740526200 | 173.6158 | 1.52 | 0.88 | 172.41 | 173.85 | 172.41 | 35173 |
| 1740439800 | 172.1 | 0.92 | 0.54 | 171.53 | 172.58 | 171.47 | 10697 |
| 1740180600 | 171.18 | -1.16 | -0.67 | 171.99 | 171.99 | 170.82 | 10990 |
| 1740094200 | 172.34 | -0.16 | -0.09 | 171.95 | 172.34 | 171.5094 | 59721 |
| 1740007800 | 172.5 | 0.93 | 0.54 | 171.38 | 172.52 | 171.38 | 10083 |
| 1739921400 | 171.57 | 0.64 | 0.37 | 170.84 | 171.57 | 170.7892 | 81893 |
| 1739575800 | 170.93 | -1.1 | -0.64 | 172.23 | 172.23 | 170.93 | 5881 |
| 1739489400 | 172.03 | 1.57 | 0.92 | 170.79 | 172.0399 | 170.79 | 6424 |
| 1739403000 | 170.46 | -1.02 | -0.59 | 169.74 | 170.96 | 169.74 | 15225 |
| 1739316600 | 171.48 | 0.17 | 0.10 | 170.78 | 171.48 | 170.458 | 19260 |
| 1739230200 | 171.31 | 0.45 | 0.26 | 171.46 | 171.46 | 170.735 | 5718 |
| 1738971000 | 170.86 | -0.79 | -0.46 | 172.06 | 172.06 | 170.76 | 10844 |
| 1738884600 | 171.65 | -0.13 | -0.08 | 172.07 | 172.37 | 171.14 | 63322 |
| 1738798200 | 171.78 | 1.2 | 0.70 | 171.01 | 171.8485 | 170.995 | 11918 |
| 1738711800 | 170.58 | -0.02 | -0.01 | 170.55 | 170.9499 | 170 | 10801 |
| 1738625400 | 170.6 | 0.38 | 0.22 | 168.76 | 170.935 | 168.63 | 374261 |
| 1738366200 | 170.22 | -0.99 | -0.58 | 170.97 | 171.4899 | 170.2 | 47770 |
| 1738279800 | 171.21 | 2.15 | 1.27 | 169.61 | 171.4625 | 169.61 | 31875 |
| 1738193400 | 169.06 | -0.78 | -0.46 | 169.6 | 170.2699 | 169.0551 | 12007 |
| 1738107000 | 169.84 | -1.53 | -0.89 | 171.35 | 171.35 | 169.65 | 20165 |
| 1738020600 | 171.37 | 1.83 | 1.08 | 169.04 | 171.38 | 169.04 | 19294 |
| 1737761400 | 169.54 | 0.35 | 0.21 | 169.22 | 169.75 | 169.22 | 4864 |
| 1737675000 | 169.19 | 0 | 0.00 | 169.19 | 169.19 | 169.19 | 0 |
| 1737588600 | 169.19 | -1.12 | -0.66 | 170.28 | 170.28 | 169.19 | 15392 |
| 1737502200 | 170.31 | 1.83 | 1.08 | 169.8871 | 170.555 | 169.8871 | 100850 |
| 1737156600 | 168.4845 | 0.54 | 0.32 | 168.47 | 169.0799 | 168.47 | 6070 |
| 1737070200 | 167.94 | 1.89 | 1.14 | 165.91 | 167.94 | 165.91 | 10969 |
| 1736983800 | 166.05 | 0.83 | 0.50 | 167.18 | 167.18 | 165.7815 | 55121 |
| 1736897400 | 165.22 | 1.36 | 0.83 | 164.16 | 165.29 | 164.16 | 26962 |
| 1736811000 | 163.86 | 1.38 | 0.85 | 162.12 | 163.9 | 161.82 | 8742 |
| 1736551800 | 162.47999 | -2.36 | -1.43 | 163.865 | 163.865 | 162.44 | 21501 |
| 1736379000 | 164.84 | 0.95 | 0.58 | 163.68 | 164.85 | 163.56 | 31818 |
| 1736292600 | 163.88999 | -0.13 | -0.08 | 164.31 | 165.09 | 163.5799 | 34764 |
| 1736206200 | 164.02 | -1.46 | -0.89 | 165.61 | 165.701 | 163.83 | 18180 |
| 1735947000 | 165.4849 | 0.92 | 0.56 | 164.94999 | 165.76 | 164.94999 | 24708 |
| 1735860600 | 164.56 | -0.65 | -0.39 | 165.94 | 166.05449 | 164.34 | 19042 |
| 1735687800 | 165.21 | 0.32 | 0.19 | 165.5 | 165.776 | 164.815 | 11730 |
| 1735601400 | 164.88999 | -1.68 | -1.01 | 165.47 | 165.53989 | 164.0949 | 106060 |
| 1735342200 | 166.57 | -0.88 | -0.52 | 166.72999 | 167.22999 | 165.88999 | 24521 |
| 1735255800 | 167.4471 | 0.2 | 0.12 | 166.78 | 167.5509 | 166.78 | 7743 |
| 1735077840 | 167.25 | 1.33 | 0.80 | 166.08 | 167.25 | 165.905 | 17196 |
| 1734996600 | 165.91999 | -0.08 | -0.05 | 165.52 | 166.02 | 164.84 | 9583 |
| 1734737400 | 165.99879 | 0.51 | 0.31 | 164.88999 | 166.8008 | 164.88999 | 21527 |
| 1734651000 | 165.49 | -0.11 | -0.07 | 166.22999 | 166.79499 | 165.49 | 28054 |
| 1734564600 | 165.6 | -3.7 | -2.19 | 169.22 | 169.38 | 165.56 | 116280 |
| 1734478200 | 169.3 | -0.99 | -0.58 | 169.77 | 169.95 | 169.07 | 11240 |
| 1734391800 | 170.29 | -0.79 | -0.46 | 171.19 | 171.3599 | 170.29 | 9889 |
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
