Premium
SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2451 | -0.746776225034 | 166.73 | 167.23 | 164.0949 | 40338 | 165.12963 | SP |
| 4 | -9.4951 | -5.42639158761 | 174.98 | 175.0133 | 164.0949 | 28339 | 167.38760441 | SP |
| 12 | -3.2051 | -1.89999407197 | 168.69 | 178.2967 | 164.0949 | 25161 | 170.80722195 | SP |
| 26 | 13.1649 | 8.64292279412 | 152.32 | 178.2967 | 151.3 | 27143 | 166.02833963 | SP |
| 52 | 20.5149 | 14.1511347175 | 144.97 | 178.2967 | 143.83 | 25581 | 158.61831431 | SP |
| 156 | 15.0349 | 9.99328680625 | 150.45 | 178.2967 | 120.76 | 27363 | 143.93158473 | SP |
| 260 | 51.7549 | 45.5068143849 | 113.73 | 178.2967 | 75.415 | 38125 | 124.51689487 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 165.4849 | 0.92 | 0.56 | 164.94999 | 165.76 | 164.94999 | 24767 |
| 1735860600 | 164.56 | -0.65 | -0.39 | 165.94 | 166.05449 | 164.34 | 19046 |
| 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 | 106076 |
| 1735342200 | 166.57 | -0.88 | -0.52 | 166.72999 | 167.22999 | 165.88999 | 24525 |
| 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 | 9633 |
| 1734737400 | 165.99879 | 0.51 | 0.31 | 164.05 | 166.8008 | 164.05 | 21584 |
| 1734651000 | 165.49 | -0.11 | -0.07 | 166.22999 | 166.79499 | 165.49 | 28074 |
| 1734564600 | 165.6 | -3.7 | -2.19 | 169.22 | 169.38 | 165.56 | 116309 |
| 1734478200 | 169.3 | -0.99 | -0.58 | 169.77 | 169.95 | 169.07 | 11372 |
| 1734391800 | 170.29 | -0.79 | -0.46 | 171.19 | 171.3599 | 170.29 | 9895 |
| 1734132600 | 171.0752 | -0.35 | -0.21 | 171.47 | 171.62 | 170.89 | 7040 |
| 1734046200 | 171.43 | -0.29 | -0.17 | 171.74 | 172.218 | 171.43 | 8073 |
| 1733959800 | 171.72 | -0.59 | -0.34 | 172.57 | 172.57 | 171.67 | 51618 |
| 1733873400 | 172.31 | -0.62 | -0.36 | 172.97 | 172.97 | 171.7453 | 23589 |
| 1733787000 | 172.93 | -1.33 | -0.76 | 174.2 | 174.2 | 172.93 | 24406 |
| 1733527800 | 174.26 | -0.48 | -0.27 | 174.98 | 175.0133 | 174.1277 | 13222 |
| 1733441400 | 174.74 | -0.68 | -0.39 | 175.27 | 175.27 | 174.73 | 76298 |
| 1733355000 | 175.42 | -0.02 | -0.01 | 175.36 | 175.47 | 175.04 | 9674 |
| 1733268600 | 175.44 | -0.93 | -0.53 | 176.48 | 176.48 | 175.44 | 111485 |
| 1733182200 | 176.3691 | -1.22 | -0.69 | 177.52 | 177.52 | 176.26 | 9174 |
| 1732917840 | 177.59 | -0.07 | -0.04 | 178.08 | 178.13 | 177.54 | 69382 |
| 1732750200 | 177.66 | 0.69 | 0.39 | 177.61 | 178.2967 | 177.5 | 44584 |
| 1732663800 | 176.97 | 0.62 | 0.35 | 176.41 | 177.335 | 176.04 | 14132 |
| 1732577400 | 176.3487 | 0.91 | 0.52 | 176.1 | 176.69 | 176.02 | 10634 |
| 1732318200 | 175.44 | 1.17 | 0.67 | 174.49 | 175.48 | 174.49 | 52548 |
| 1732231800 | 174.27 | 1.92 | 1.11 | 172.95 | 174.42 | 172.3599 | 12898 |
| 1732145400 | 172.35 | 0.59 | 0.34 | 171.79 | 172.398 | 171.2718 | 9097 |
| 1732059000 | 171.76 | -0.6 | -0.35 | 171.59 | 172.11 | 171 | 11152 |
| 1731972600 | 172.36 | 0.7 | 0.41 | 171.6 | 172.6205 | 171.6 | 5765 |
| 1731713400 | 171.6582 | -0.53 | -0.31 | 171.84 | 172.3249 | 171.425 | 7349 |
| 1731627000 | 172.19 | -1.84 | -1.05 | 173.89 | 173.89 | 172.14 | 10285 |
| 1731540600 | 174.0253 | 0.09 | 0.05 | 174.17 | 174.5199 | 174.0253 | 6562 |
| 1731454200 | 173.9322 | -0.56 | -0.32 | 174.66 | 174.66 | 173.7 | 5921 |
| 1731367800 | 174.4877 | 0.66 | 0.38 | 174.41 | 175.545 | 174.41 | 7913 |
| 1731108600 | 173.83 | 1.78 | 1.03 | 172.34 | 174.32 | 172.34 | 12521 |
| 1731022200 | 172.05 | -0.15 | -0.09 | 172.51 | 172.5289 | 172.0074 | 20032 |
| 1730935800 | 172.2 | 2.68 | 1.58 | 172.75 | 172.75 | 171.4121 | 8505 |
| 1730849400 | 169.52 | 1.88 | 1.12 | 167.8 | 169.52 | 167.6301 | 11895 |
| 1730763000 | 167.63999 | 0.07 | 0.04 | 167.98 | 168.13 | 166.88999 | 12796 |
| 1730500200 | 167.57 | -0.62 | -0.37 | 168.67 | 168.86 | 167.5 | 46892 |
| 1730413800 | 168.19 | -0.94 | -0.56 | 168.6 | 169.27 | 168.04 | 78990 |
| 1730327400 | 169.13 | 0.21 | 0.12 | 168.92 | 169.72 | 168.92 | 77597 |
| 1730241000 | 168.92 | -1.11 | -0.65 | 169.74 | 169.74 | 168.92 | 31042 |
| 1730154600 | 170.03 | 0.63 | 0.37 | 169.92 | 170.65 | 169.92 | 20106 |
| 1729895400 | 169.4036 | -1.27 | -0.74 | 171.14 | 171.18 | 169.4036 | 5949 |
| 1729809000 | 170.67 | -0.49 | -0.29 | 171 | 171.35 | 170.62 | 12606 |
| 1729722600 | 171.16 | 0.24 | 0.14 | 170.37 | 171.165 | 170.37 | 15846 |
| 1729636200 | 170.9211 | -0.76 | -0.44 | 171.05 | 171.07 | 170.115 | 13224 |
| 1729549800 | 171.68 | -1.18 | -0.68 | 172.61 | 172.61 | 171.3707 | 13592 |
| 1729290600 | 172.8641 | 0.41 | 0.24 | 172.25 | 172.9699 | 172.1983 | 4924 |
| 1729204200 | 172.45 | 0.16 | 0.09 | 172.54 | 172.54 | 172.1482 | 9505 |
| 1729117800 | 172.29 | 1.05 | 0.61 | 171.49 | 172.3436 | 171.49 | 8239 |
| 1729031400 | 171.24 | 0.28 | 0.16 | 171.17 | 172.66 | 171.17 | 13212 |
| 1728945000 | 170.96 | 1.25 | 0.73 | 170.08 | 171.0955 | 169.56 | 21999 |
| 1728685800 | 169.7142 | 1.36 | 0.81 | 168.69 | 169.76 | 168.69 | 15614 |
| 1728599400 | 168.35 | -0.8 | -0.47 | 169.21 | 169.21 | 167.9568 | 27573 |
| 1728513000 | 169.15 | 1.09 | 0.65 | 167.94 | 169.15 | 167.94 | 7211 |
| 1728426600 | 168.06 | 0.91 | 0.54 | 167.57 | 168.24 | 167.57 | 31773 |
| 1728340200 | 167.15 | -1.77 | -1.05 | 168.49 | 168.49 | 167.03 | 9123 |
| 1728081000 | 168.921 | 0.31 | 0.18 | 168.44 | 168.99 | 167.91 | 8968 |
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
