Premium
State Street SPDR 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 | -0.31 | -0.169001799051 | 183.43 | 187.58 | 183.1 | 26655 | 184.29119602 | SP |
| 4 | 2.79 | 1.54716353352 | 180.33 | 187.58 | 176.57 | 22402 | 181.28953096 | SP |
| 12 | 2 | 1.10424028269 | 181.12 | 187.58 | 175.16 | 30591 | 179.51662517 | SP |
| 26 | 3.97 | 2.21602009489 | 179.15 | 189.91 | 175.16 | 30020 | 180.79252756 | SP |
| 52 | 8.31 | 4.75373262399 | 174.81 | 189.91 | 170.05 | 28001 | 178.37142087 | SP |
| 156 | 43.55 | 31.2029805832 | 139.57 | 189.91 | 129.77 | 28657 | 165.57370342 | SP |
| 260 | 47.78 | 35.3036796217 | 135.34 | 189.91 | 120.76 | 28749 | 154.28406287 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 183.59 | -2.43 | -1.31 | 185.41 | 185.41 | 183.59 | 69373 |
| 1783463400 | 186.02 | 1.2 | 0.65 | 186.22 | 187.58 | 185.98 | 10806 |
| 1783377000 | 184.82 | -1.19 | -0.64 | 185.64 | 185.64 | 184.1599 | 13012 |
| 1783031400 | 186.01 | 3.49 | 1.91 | 183.43 | 186.01 | 183.325 | 13429 |
| 1782945000 | 182.52 | 1.06 | 0.58 | 181.75 | 183.44 | 181.75 | 20075 |
| 1782858600 | 181.46 | -0.72 | -0.40 | 182.2 | 182.2101 | 181.35 | 11500 |
| 1782772200 | 182.18 | -0.33 | -0.18 | 182.41 | 182.74 | 181.59 | 31901 |
| 1782513000 | 182.51 | 1.88 | 1.04 | 180.86 | 182.74 | 180.86 | 12494 |
| 1782426600 | 180.63 | 0.79 | 0.44 | 180.17 | 181.91 | 180.17 | 29639 |
| 1782340200 | 179.84 | 1.34 | 0.75 | 179.15 | 180.47 | 178.935 | 21007 |
| 1782253800 | 178.5 | 1.53 | 0.86 | 177.15 | 178.835 | 177.15 | 13586 |
| 1782167400 | 176.97 | -1.07 | -0.60 | 176.57 | 177.57 | 176.57 | 26213 |
| 1781821800 | 178.04 | -0.47 | -0.26 | 179.07 | 179.07 | 177.88 | 25360 |
| 1781735400 | 178.51 | -2.68 | -1.48 | 180.67 | 181.1572 | 178.11 | 19839 |
| 1781649000 | 181.19 | 0.46 | 0.25 | 180.88 | 181.94 | 180.88 | 20661 |
| 1781562600 | 180.73 | -0.71 | -0.39 | 181.08 | 181.5899 | 180.73 | 12970 |
| 1781303400 | 181.44 | 1.46 | 0.81 | 180.35 | 181.44 | 180.35 | 17051 |
| 1781217000 | 179.98 | 0.37 | 0.21 | 180.33 | 181.065 | 179.91 | 34311 |
| 1781130600 | 179.61 | -0.2 | -0.11 | 180 | 180.97 | 179.61 | 35316 |
| 1781044200 | 179.81 | 2.85 | 1.61 | 177.01 | 179.83 | 177.01 | 17486 |
| 1780957800 | 176.96 | -2.27 | -1.27 | 178.31 | 178.77 | 176.96 | 9608 |
| 1780698600 | 179.23 | 1.89 | 1.07 | 177.52 | 179.4899 | 177.52 | 27471 |
| 1780612200 | 177.34 | 1.28 | 0.73 | 177.41 | 178.35 | 176.7201 | 23225 |
| 1780525800 | 176.06 | -0.11 | -0.06 | 175.9 | 176.96 | 175.9 | 90563 |
| 1780439400 | 176.17 | 0.46 | 0.26 | 175.34 | 176.335 | 175.16 | 18478 |
| 1780353000 | 175.71 | -1.55 | -0.87 | 176.54 | 176.7 | 175.71 | 28236 |
| 1780093800 | 177.26 | -1.26 | -0.71 | 178.46 | 178.46 | 177.26 | 12851 |
| 1780007400 | 178.52 | -0.6 | -0.33 | 179.41 | 179.41 | 178.48 | 14088 |
| 1779921000 | 179.12 | -0.68 | -0.38 | 179.52 | 180.49 | 179.11 | 235638 |
| 1779834600 | 179.8 | -0.33 | -0.18 | 179.89 | 180.16 | 179.5701 | 35768 |
| 1779489000 | 180.13 | 1.05 | 0.59 | 179.32 | 180.39 | 179.2091 | 44992 |
| 1779402600 | 179.08 | 0.2 | 0.11 | 178.28 | 179.09 | 177.3 | 12203 |
| 1779316200 | 178.88 | 0.4 | 0.22 | 178.23 | 179.1202 | 178.08 | 17138 |
| 1779229800 | 178.48 | -0.18 | -0.10 | 178.21 | 179.2599 | 177.78 | 57358 |
| 1779143400 | 178.66 | 2.35 | 1.33 | 176.26 | 178.7 | 176.26 | 21645 |
| 1778884200 | 176.31 | -1.61 | -0.90 | 178.49 | 178.49 | 176.31 | 16220 |
| 1778797800 | 177.92 | 0.63 | 0.36 | 177.59 | 178.36 | 177.59 | 150834 |
| 1778711400 | 177.29 | -0.83 | -0.47 | 177.27 | 177.6 | 176.58 | 16695 |
| 1778625000 | 178.12 | 0.61 | 0.34 | 177.63 | 178.56 | 177.12 | 11988 |
| 1778538600 | 177.51 | -0.29 | -0.16 | 178.25 | 178.25 | 177.17 | 13121 |
| 1778279400 | 177.8 | -1.11 | -0.62 | 178.89 | 178.89 | 177.795 | 25816 |
| 1778193000 | 178.91 | -0.71 | -0.40 | 179.12 | 179.385 | 178.6 | 15992 |
| 1778106600 | 179.62 | -0.07 | -0.04 | 179.52 | 180.32 | 179.52 | 20259 |
| 1778020200 | 179.69 | 0.42 | 0.23 | 179.37 | 180.28 | 178.74 | 26564 |
| 1777933800 | 179.27 | -1.17 | -0.65 | 179.78 | 181.075 | 179.0009 | 21487 |
| 1777674600 | 180.44 | -1.22 | -0.67 | 182.21 | 182.21 | 180.44 | 22790 |
| 1777588200 | 181.66 | 1.69 | 0.94 | 180.24 | 181.82 | 180.08 | 22476 |
| 1777501800 | 179.97 | -0.65 | -0.36 | 180.91 | 180.99 | 179.55 | 11547 |
| 1777415400 | 180.62 | 0.84 | 0.47 | 180.31 | 181.47 | 179.68 | 23635 |
| 1777329000 | 179.78 | -0.32 | -0.18 | 179.59 | 180.75 | 179.59 | 22008 |
| 1777069800 | 180.1048 | -1.39 | -0.77 | 180.77 | 180.8 | 179.98 | 62977 |
| 1776983400 | 181.4934 | 2.01 | 1.12 | 180.1 | 181.5 | 180.1 | 28215 |
| 1776897000 | 179.4789 | -1.26 | -0.70 | 180.95 | 181.375 | 179.08 | 11036 |
| 1776810600 | 180.7423 | -1.81 | -0.99 | 182.53 | 182.53 | 180.58 | 30144 |
| 1776724200 | 182.55 | -0.36 | -0.20 | 182.69 | 183.39 | 182.265 | 29681 |
| 1776465000 | 182.91 | 1.33 | 0.73 | 181.72 | 183.27 | 181.72 | 16358 |
| 1776378600 | 181.58 | 0.31 | 0.17 | 181.12 | 182.0236 | 181.12 | 38545 |
| 1776292200 | 181.27 | -0.7 | -0.38 | 181.96 | 181.96 | 180.84 | 26934 |
| 1776205800 | 181.97 | 0.39 | 0.21 | 181.49 | 182.02 | 180.7 | 15889 |
| 1776119400 | 181.58 | 0.66 | 0.36 | 181 | 181.58 | 179.995 | 26009 |
| 1775860200 | 180.92 | -1.47 | -0.81 | 182.42 | 182.42 | 180.72 | 28507 |
| 1775773800 | 182.39 | 0.34 | 0.19 | 181.26 | 183.24 | 181.26 | 25232 |
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.
