Premium
SPDR S&P 400 Mid Cap Growth (MDYG)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5567 | -5.97816030124 | 92.95 | 92.95 | 87.3405 | 103111 | 90.79144057 | SP |
| 4 | -3.4667 | -3.81543033238 | 90.86 | 95.51 | 87.3405 | 106861 | 92.93524266 | SP |
| 12 | -0.5467 | -0.621673868547 | 87.94 | 95.51 | 86.43 | 105560 | 89.97532032 | SP |
| 26 | 2.6733 | 3.15545325779 | 84.72 | 95.51 | 79.12 | 126091 | 87.32732397 | SP |
| 52 | 12.1033 | 16.0755744455 | 75.29 | 95.51 | 73.09 | 203639 | 84.465095 | SP |
| 156 | 10.1133 | 13.086568323 | 77.28 | 95.51 | 58.97 | 207265 | 72.814073 | SP |
| 260 | 30.8133 | 54.4597030753 | 56.58 | 95.51 | 34.68 | 236055 | 67.67234914 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 87.53 | -3.47 | -3.81 | 91.34 | 91.34 | 87.3622 | 118334 |
| 1734478200 | 91 | -0.98 | -1.07 | 91.68 | 91.68 | 90.75 | 141232 |
| 1734391800 | 91.98 | -0.04 | -0.04 | 91.99 | 92.5899 | 91.86 | 95177 |
| 1734132600 | 92.02 | -0.55 | -0.59 | 92.47 | 92.68 | 91.6001 | 77548 |
| 1734046200 | 92.57 | -0.44 | -0.47 | 92.95 | 92.95 | 92.49 | 83263 |
| 1733959800 | 93.01 | 0.69 | 0.75 | 93.13 | 93.28 | 92.67 | 101390 |
| 1733873400 | 92.32 | -0.6 | -0.65 | 92.96 | 92.995 | 92.0001 | 106802 |
| 1733787000 | 92.92 | -0.54 | -0.58 | 93.79 | 93.79 | 92.86 | 104321 |
| 1733527800 | 93.46 | 0.06 | 0.06 | 94.11 | 94.11 | 93.1704 | 127488 |
| 1733441400 | 93.4 | -0.93 | -0.99 | 94.33 | 94.33 | 93.33 | 87779 |
| 1733355000 | 94.33 | 0.36 | 0.38 | 94.3 | 94.4097 | 93.8437 | 182907 |
| 1733268600 | 93.97 | -0.05 | -0.05 | 94.12 | 94.16 | 93.49 | 89255 |
| 1733182200 | 94.02 | -0.31 | -0.33 | 94.37 | 94.37 | 93.82 | 112956 |
| 1732917840 | 94.33 | 0.17 | 0.18 | 94.54 | 94.99 | 94.22 | 64606 |
| 1732750200 | 94.16 | -0.36 | -0.38 | 94.96 | 95.27 | 93.866 | 71250 |
| 1732663800 | 94.52 | -0.38 | -0.40 | 94.72 | 94.75 | 94.04 | 147797 |
| 1732577400 | 94.9 | 1.42 | 1.52 | 94.36 | 95.51 | 94.36 | 111403 |
| 1732318200 | 93.48 | 1.54 | 1.68 | 92.29 | 93.52 | 92.29 | 105619 |
| 1732231800 | 91.94 | 1.46 | 1.61 | 90.86 | 92.1182 | 90.5188 | 101223 |
| 1732145400 | 90.48 | 0.82 | 0.91 | 89.86 | 90.48 | 89.42 | 80150 |
| 1732059000 | 89.66 | 0.1 | 0.11 | 88.9 | 89.78 | 88.6 | 73844 |
| 1731972600 | 89.56 | 0.17 | 0.19 | 89.5 | 89.95 | 89.33 | 69241 |
| 1731713400 | 89.39 | -1.33 | -1.47 | 90.52 | 90.52 | 89.22 | 99485 |
| 1731627000 | 90.72 | -0.82 | -0.90 | 91.86 | 91.945 | 90.49 | 119209 |
| 1731540600 | 91.54 | -0.64 | -0.69 | 92.44 | 92.5499 | 91.54 | 90226 |
| 1731454200 | 92.18 | -0.96 | -1.03 | 92.85 | 93.21 | 91.91 | 144612 |
| 1731367800 | 93.14 | 0.78 | 0.84 | 93.24 | 93.3699 | 92.84 | 79300 |
| 1731108600 | 92.36 | 0.43 | 0.47 | 91.98 | 92.54 | 91.7499 | 64627 |
| 1731022200 | 91.93 | 0.04 | 0.04 | 91.99 | 92.38 | 91.6372 | 78927 |
| 1730935800 | 91.89 | 3.38 | 3.82 | 91.57 | 91.8991 | 90.51 | 125618 |
| 1730849400 | 88.51 | 1.3 | 1.49 | 87.07 | 88.54 | 86.79 | 84599 |
| 1730763000 | 87.21 | 0.34 | 0.39 | 86.82 | 87.8378 | 86.82 | 86223 |
| 1730500200 | 86.87 | 0.22 | 0.25 | 87.11 | 87.51 | 86.71 | 404234 |
| 1730413800 | 86.65 | -1.05 | -1.20 | 87.51 | 87.5452 | 86.6 | 72485 |
| 1730327400 | 87.7 | -0.36 | -0.41 | 87.69 | 88.62 | 87.61 | 72790 |
| 1730241000 | 88.06 | 0.22 | 0.25 | 87.34 | 88.06 | 86.9701 | 187227 |
| 1730154600 | 87.84 | 0.72 | 0.83 | 87.57 | 88.08 | 87.57 | 54716 |
| 1729895400 | 87.12 | -0.38 | -0.43 | 88.01 | 88.01 | 86.7901 | 75346 |
| 1729809000 | 87.5 | 0.13 | 0.15 | 87.63 | 87.6997 | 87.0685 | 71492 |
| 1729722600 | 87.37 | -0.65 | -0.74 | 87.66 | 87.91 | 86.75 | 70781 |
| 1729636200 | 88.02 | -0.83 | -0.93 | 88.25 | 88.33 | 87.6704 | 462287 |
| 1729549800 | 88.85 | -0.81 | -0.90 | 89.57 | 89.6699 | 88.6249 | 43419 |
| 1729290600 | 89.66 | -0.01 | -0.01 | 89.83 | 89.83 | 89.46 | 51048 |
| 1729204200 | 89.67 | 0.11 | 0.12 | 89.93 | 89.93 | 89.4 | 40248 |
| 1729117800 | 89.56 | 0.64 | 0.72 | 89.45 | 89.9999 | 89.31 | 50803 |
| 1729031400 | 88.92 | -0.65 | -0.73 | 89.34 | 89.9976 | 88.92 | 41604 |
| 1728945000 | 89.57 | 0.65 | 0.73 | 88.94 | 89.57 | 88.78 | 47337 |
| 1728685800 | 88.92 | 1.35 | 1.54 | 87.67 | 89.05 | 87.67 | 52817 |
| 1728599400 | 87.57 | -0.49 | -0.56 | 87.5 | 87.6796 | 87.04 | 46640 |
| 1728513000 | 88.06 | 0.59 | 0.67 | 87.47 | 88.254 | 87.4019 | 58601 |
| 1728426600 | 87.47 | 0.2 | 0.23 | 87.21 | 87.705 | 86.9957 | 127720 |
| 1728340200 | 87.27 | -0.56 | -0.64 | 87.73 | 87.73 | 86.7801 | 143973 |
| 1728081000 | 87.83 | 0.73 | 0.84 | 88.07 | 88.15 | 87.22 | 86613 |
| 1727994600 | 87.1 | -0.19 | -0.22 | 86.94 | 87.24 | 86.664 | 63682 |
| 1727908200 | 87.29 | 0.15 | 0.17 | 87.05 | 87.5942 | 86.67 | 98701 |
| 1727821800 | 87.14 | -0.6 | -0.68 | 87.66 | 87.69 | 86.43 | 379809 |
| 1727735400 | 87.74 | -0.02 | -0.02 | 87.37 | 87.88 | 86.95 | 56912 |
| 1727476200 | 87.76 | 0.14 | 0.16 | 88.14 | 88.4963 | 87.3903 | 81135 |
| 1727389800 | 87.62 | 0.63 | 0.72 | 87.94 | 88.09 | 87.3886 | 59197 |
| 1727303400 | 86.99 | -0.95 | -1.08 | 87.94 | 87.94 | 86.9 | 212558 |
| 1727217000 | 87.94 | -0.09 | -0.10 | 88.29 | 88.367 | 87.705 | 80719 |
| 1727130600 | 88.03 | 0.42 | 0.48 | 87.84 | 88.0499 | 87.5129 | 392065 |
| 1726871400 | 87.61 | -0.41 | -0.47 | 87.9 | 87.9 | 87.2 | 58556 |
| 1726785000 | 88.02 | 1.45 | 1.67 | 88.44 | 88.44 | 87.41 | 69165 |
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
