Premium
SPDR S&P MIDCAP 400 (MDY)
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 | 1.52 | 0.264541056076 | 574.58 | 578.01 | 563.22 | 1055658 | 569.397098 | SP |
| 4 | -36.2 | -5.91213457455 | 612.3 | 612.96 | 562.8 | 943777 | 581.71981947 | SP |
| 12 | 8.26 | 1.45463510848 | 567.84 | 624.125 | 562.8 | 868984 | 588.67507948 | SP |
| 26 | 43.29 | 8.12484750662 | 532.81 | 624.125 | 511.97 | 788639 | 570.31284433 | SP |
| 52 | 75.66 | 15.1186955479 | 500.44 | 624.125 | 487.66 | 828421 | 547.50686205 | SP |
| 156 | 57.15 | 11.0126216398 | 518.95 | 624.125 | 398.11 | 911983 | 488.09693577 | SP |
| 260 | 204.89 | 55.1951725438 | 371.21 | 624.125 | 214.22 | 1001131 | 446.28713695 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 575.11 | 6.83 | 1.20 | 570.2 | 575.69 | 566.94 | 687893 |
| 1735860600 | 568.28 | -1.3 | -0.23 | 572.42999 | 575.62 | 566.34 | 1035571 |
| 1735687800 | 569.58 | 1.3 | 0.23 | 571.22 | 573.16999 | 567.75 | 939796 |
| 1735601400 | 568.28 | -3.95 | -0.69 | 569 | 571.29999 | 563.22 | 1362364 |
| 1735342200 | 572.23 | -5.66 | -0.98 | 574.58 | 578.01 | 568.67999 | 884901 |
| 1735255800 | 577.89 | 2.26 | 0.39 | 573.48 | 578.72 | 572.2 | 678056 |
| 1735077840 | 575.63 | 4.03 | 0.71 | 572.46 | 576.12 | 570.04 | 495630 |
| 1734996600 | 571.6 | 1.37 | 0.24 | 569.1 | 571.97 | 565.78 | 851341 |
| 1734737400 | 570.23 | 2.01 | 0.35 | 563.55999 | 576.21 | 562.79999 | 2014446 |
| 1734651000 | 568.22 | -1.05 | -0.18 | 574.41999 | 577.78 | 568.1 | 1158963 |
| 1734564600 | 569.27 | -22.97 | -3.88 | 594.19 | 595.17999 | 568.16999 | 1328434 |
| 1734478200 | 592.24 | -7.03 | -1.17 | 595.76 | 598.41999 | 590.49 | 973000 |
| 1734391800 | 599.27 | -0.38 | -0.06 | 599.30999 | 602.99 | 597.33 | 1347613 |
| 1734132600 | 599.65 | -2.69 | -0.45 | 602.29999 | 603.04 | 597.07 | 548610 |
| 1734046200 | 602.34 | -3.49 | -0.58 | 604.78 | 606.64 | 602.25 | 683479 |
| 1733959800 | 605.83 | 3.74 | 0.62 | 606.29999 | 607.59 | 603.62 | 491360 |
| 1733873400 | 602.09 | -4.12 | -0.68 | 606.7 | 606.79999 | 600.46 | 811552 |
| 1733787000 | 606.21 | -2.59 | -0.43 | 611.29999 | 612.54 | 605.76 | 791053 |
| 1733527800 | 608.79999 | 0.08 | 0.01 | 612.29999 | 612.96 | 607.41999 | 591822 |
| 1733441400 | 608.72 | -4.97 | -0.81 | 613.69 | 614.17999 | 608.13 | 573827 |
| 1733355000 | 613.69 | 1.7 | 0.28 | 613.37 | 614.42999 | 610.08 | 534344 |
| 1733268600 | 611.99 | -1.86 | -0.30 | 613.46 | 614.91999 | 609.82 | 802359 |
| 1733182200 | 613.85 | -2.01 | -0.33 | 616.48 | 616.72 | 611.85 | 826797 |
| 1732917840 | 615.86 | 0.84 | 0.14 | 618.38 | 620.21 | 615.39 | 616621 |
| 1732750200 | 615.02 | -1.88 | -0.30 | 619.7 | 623.1 | 614.05999 | 853242 |
| 1732663800 | 616.9 | -3.22 | -0.52 | 618.16 | 618.85 | 613.49 | 1835038 |
| 1732577400 | 620.12 | 9.41 | 1.54 | 616.41 | 624.125 | 615.61 | 1438141 |
| 1732318200 | 610.71 | 10.05 | 1.67 | 603.55999 | 611.14 | 603.15 | 1021211 |
| 1732231800 | 600.66 | 9.5 | 1.61 | 593.37 | 601.98 | 591.66999 | 790400 |
| 1732145400 | 591.16 | 3.28 | 0.56 | 587.88 | 591.24 | 584.66 | 1312313 |
| 1732059000 | 587.88 | 0.28 | 0.05 | 582.42999 | 588.58 | 580.95 | 1009325 |
| 1731972600 | 587.6 | 1.47 | 0.25 | 587.14 | 589.59 | 585.47 | 547340 |
| 1731713400 | 586.13 | -6.53 | -1.10 | 592.55999 | 592.55999 | 584.865 | 841579 |
| 1731627000 | 592.66 | -5.22 | -0.87 | 599.79999 | 600.83 | 591.46 | 926041 |
| 1731540600 | 597.88 | -3.37 | -0.56 | 603.12 | 604.38 | 597.66 | 536161 |
| 1731454200 | 601.25 | -6.39 | -1.05 | 604.91999 | 607.98 | 599.41 | 785789 |
| 1731367800 | 607.64 | 5.32 | 0.88 | 607.2 | 609.6899 | 606.12 | 775143 |
| 1731108600 | 602.32 | 2.91 | 0.49 | 599.63 | 603.45 | 598.19 | 732056 |
| 1731022200 | 599.41 | -1.02 | -0.17 | 600.9 | 603.21 | 598.172 | 1003722 |
| 1730935800 | 600.42999 | 23.74 | 4.12 | 598.02 | 600.88 | 591.12 | 2067998 |
| 1730849400 | 576.69 | 8.24 | 1.45 | 566.34 | 576.78 | 565.09 | 795476 |
| 1730763000 | 568.45 | 1.66 | 0.29 | 565.91999 | 572.92999 | 565.91999 | 1144179 |
| 1730500200 | 566.79 | 1.19 | 0.21 | 568.13 | 571.9 | 566.03 | 820312 |
| 1730413800 | 565.6 | -7.57 | -1.32 | 572.54999 | 573.465 | 565.57 | 966029 |
| 1730327400 | 573.16999 | -0.82 | -0.14 | 572.48 | 579.80999 | 571.89 | 586037 |
| 1730241000 | 573.99 | 0.57 | 0.10 | 570.30999 | 574.2 | 568.1 | 1006462 |
| 1730154600 | 573.41999 | 5.75 | 1.01 | 570.7 | 574.73 | 570.24 | 750390 |
| 1729895400 | 567.66999 | -3.43 | -0.60 | 573.05999 | 573.58 | 566.17999 | 698026 |
| 1729809000 | 571.1 | 1.1 | 0.19 | 571.74 | 572.5 | 568.63 | 748360 |
| 1729722600 | 570 | -3.5 | -0.61 | 571.29 | 573.41999 | 566.33 | 436828 |
| 1729636200 | 573.5 | -3.73 | -0.65 | 575.14 | 575.29999 | 571.15 | 918103 |
| 1729549800 | 577.23 | -6.74 | -1.15 | 583.65 | 583.99 | 576.12 | 407853 |
| 1729290600 | 583.97 | 0.19 | 0.03 | 584.29999 | 585.04999 | 582.29 | 329305 |
| 1729204200 | 583.78 | 0.56 | 0.10 | 584.98 | 585.5 | 581.91999 | 596523 |
| 1729117800 | 583.22 | 5.27 | 0.91 | 580.87 | 584.915 | 580.32 | 496222 |
| 1729031400 | 577.95 | -1.52 | -0.26 | 578.69 | 584.7 | 577.74 | 943004 |
| 1728945000 | 579.47 | 3.46 | 0.60 | 576.4 | 579.88 | 573.88 | 344119 |
| 1728685800 | 576.01 | 9.52 | 1.68 | 567.84 | 576.28 | 567.84 | 727395 |
| 1728599400 | 566.49 | -2.9 | -0.51 | 565.82 | 567.36 | 563.35 | 537995 |
| 1728513000 | 569.39 | 3.83 | 0.68 | 565.24 | 571.12 | 564.58 | 428696 |
| 1728426600 | 565.55999 | 0.18 | 0.03 | 565.41 | 567.47 | 563.11 | 463471 |
| 1728340200 | 565.38 | -3.89 | -0.68 | 567.62 | 567.7 | 561.98 | 600843 |
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
