Premium
SPDR S&P 1500 Momentum Tilt (MMTM)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 0.463049404384 | 267.79 | 272.1 | 265.915 | 3881 | 269.68677121 | SP |
| 4 | 5.49 | 2.08317522957 | 263.54 | 274.1875 | 261.9501 | 3892 | 267.89080124 | SP |
| 12 | 6.32 | 2.40569449203 | 262.71 | 274.1875 | 255.56 | 3920 | 265.94887726 | SP |
| 26 | 35.29 | 15.0979721058 | 233.74 | 274.1875 | 233.14 | 2952 | 260.39228365 | SP |
| 52 | 49.13 | 22.3419736244 | 219.9 | 274.1875 | 214.8711 | 2208 | 250.30693029 | SP |
| 156 | 80.91 | 43.0097809909 | 188.12 | 274.1875 | 152.1 | 2375 | 199.47478411 | SP |
| 260 | 123.8982 | 85.3694366087 | 145.1318 | 274.1875 | 94.68 | 2742 | 176.31168052 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316600 | 270.0159 | -0.24 | -0.09 | 269.51 | 270.07 | 269.51 | 1575 |
| 1739230200 | 270.26 | 1.77 | 0.66 | 270.16 | 271.0799 | 269.69009 | 5505 |
| 1738971000 | 268.485 | -2.66 | -0.98 | 271.63 | 272.1 | 268.35507 | 2048 |
| 1738884600 | 271.1462 | 2.07 | 0.77 | 270.37 | 271.1462 | 270.19 | 2428 |
| 1738798200 | 269.0808 | 3.52 | 1.33 | 267.79 | 269.0808 | 265.915 | 7849 |
| 1738711800 | 265.56 | 0.48 | 0.18 | 265.5 | 265.56 | 265.5 | 601 |
| 1738625400 | 265.082 | -2.54 | -0.95 | 261.98 | 265.899 | 261.98 | 5321 |
| 1738366200 | 267.6245 | -1.46 | -0.54 | 270.88 | 270.88 | 267.6245 | 2804 |
| 1738279800 | 269.086 | 2.36 | 0.88 | 268.01 | 269.086 | 268.01 | 4115 |
| 1738193400 | 266.73 | -1.55 | -0.58 | 267.93 | 267.93 | 265.22 | 5800 |
| 1738107000 | 268.27999 | 4.88 | 1.85 | 265.3 | 268.42 | 265.3 | 6615 |
| 1738020600 | 263.3959 | -9.04 | -3.32 | 263.23 | 265.0493 | 261.9501 | 5675 |
| 1737761400 | 272.4332 | -0.17 | -0.06 | 273.64999 | 274.1875 | 272.17 | 3615 |
| 1737675000 | 272.605 | 0 | 0.00 | 272.605 | 272.605 | 272.605 | 0 |
| 1737588600 | 272.605 | 2.72 | 1.01 | 272.13 | 272.73 | 272.13 | 1785 |
| 1737502200 | 269.889 | 2.64 | 0.99 | 268.99 | 269.889 | 268.4042 | 4301 |
| 1737156600 | 267.25349 | 3.09 | 1.17 | 267.70999 | 268.07 | 265.7 | 3205 |
| 1737070200 | 264.1618 | -0.44 | -0.17 | 265.72 | 265.72 | 264.14999 | 4494 |
| 1736983800 | 264.5998 | 5.71 | 2.21 | 263.54 | 264.5998 | 263.54 | 2321 |
| 1736897400 | 258.887 | 0.15 | 0.06 | 260.33999 | 260.33999 | 258.3609 | 3084 |
| 1736811000 | 258.7363 | -0.39 | -0.15 | 255.56 | 258.7363 | 255.56 | 4621 |
| 1736551800 | 259.1232 | -4.16 | -1.58 | 261.41 | 261.41 | 258.7699 | 3643 |
| 1736379000 | 263.27999 | 0.32 | 0.12 | 263.33 | 263.5 | 262.14999 | 3482 |
| 1736292600 | 262.96429 | -4.18 | -1.56 | 268.45 | 268.45 | 262.96429 | 1541 |
| 1736206200 | 267.14 | 2.42 | 0.91 | 267.25 | 268.9499 | 266.82 | 7511 |
| 1735947000 | 264.7222 | 5.15 | 1.98 | 262.37 | 264.73 | 260.74 | 5142 |
| 1735860600 | 259.57 | -0.74 | -0.28 | 261.91 | 261.91 | 259.57 | 8273 |
| 1735687800 | 260.3055 | -2.07 | -0.79 | 262.74 | 262.74 | 260.24 | 12282 |
| 1735601400 | 262.3767 | -2.13 | -0.80 | 261.36 | 263.2892 | 261.36 | 1556 |
| 1735342200 | 264.5045 | -3.51 | -1.31 | 266.33999 | 266.33999 | 263.16789 | 2065 |
| 1735255800 | 268.0144 | 0.4 | 0.15 | 266.93 | 268.0144 | 266.93 | 368 |
| 1735077840 | 267.6182 | 2.69 | 1.01 | 265.73 | 267.72 | 265.73 | 2310 |
| 1734996600 | 264.9319 | 2.31 | 0.88 | 262.39 | 264.9319 | 261.90249 | 2504 |
| 1734737400 | 262.6184 | 2.85 | 1.10 | 258.39 | 264.73848 | 258.39 | 2736 |
| 1734651000 | 259.7733 | -0.71 | -0.27 | 262.62 | 262.62 | 259.7733 | 6222 |
| 1734564600 | 260.48 | -7.68 | -2.86 | 269.16 | 269.17 | 260.19 | 6294 |
| 1734478200 | 268.15859 | -2.1 | -0.78 | 268.67 | 268.67 | 267.58999 | 3318 |
| 1734391800 | 270.2552 | 1.51 | 0.56 | 269.62 | 270.2552 | 269.47 | 4021 |
| 1734132600 | 268.7407 | 0.05 | 0.02 | 269.83999 | 269.83999 | 267.64999 | 15668 |
| 1734046200 | 268.6921 | -1.28 | -0.47 | 268.82 | 268.99 | 268.6921 | 3487 |
| 1733959800 | 269.9685 | 3.14 | 1.18 | 268.58 | 270.01 | 268.58 | 3233 |
| 1733873400 | 266.83 | -1.49 | -0.56 | 269.12 | 269.12 | 266.83 | 2607 |
| 1733787000 | 268.3211 | -2.93 | -1.08 | 270.93 | 270.93 | 268.1782 | 7130 |
| 1733527800 | 271.2554 | 0.74 | 0.27 | 270.99 | 271.2554 | 270.79 | 1335 |
| 1733441400 | 270.52 | -2.63 | -0.96 | 271.36 | 273.75 | 270.52 | 1995 |
| 1733355000 | 273.14999 | 4.77 | 1.78 | 269.64 | 273.14999 | 269.4704 | 4163 |
| 1733268600 | 268.38 | 0.73 | 0.27 | 267.45 | 268.38 | 267.33 | 2385 |
| 1733182200 | 267.64999 | 0.37 | 0.14 | 267.49 | 267.97 | 267.31 | 1604 |
| 1732917840 | 267.2801 | 2.05 | 0.77 | 266.44 | 267.52 | 266.24 | 509 |
| 1732750200 | 265.22539 | -2.06 | -0.77 | 266.67 | 266.67 | 264.5745 | 1061 |
| 1732663800 | 267.2862 | 2.15 | 0.81 | 265.43 | 268.88 | 265.43 | 9323 |
| 1732577400 | 265.1376 | 0.09 | 0.04 | 266.36 | 266.36 | 265.02159 | 933 |
| 1732318200 | 265.0437 | 0.8 | 0.30 | 264.64999 | 265.0437 | 264.2149 | 1323 |
| 1732231800 | 264.2482 | 1.81 | 0.69 | 263.82 | 264.4382 | 263.4347 | 2229 |
| 1732145400 | 262.4375 | -0.18 | -0.07 | 262.70999 | 262.70999 | 260.4778 | 1654 |
| 1732059000 | 262.6175 | 2.2 | 0.85 | 259.54 | 262.6175 | 259.54 | 1010 |
| 1731972600 | 260.41379 | 0.08 | 0.03 | 260.27999 | 260.56 | 260.0901 | 1476 |
| 1731713400 | 260.3302 | -3.66 | -1.39 | 262.19 | 262.19 | 259.1001 | 5243 |
| 1731627000 | 263.99 | -1.8 | -0.68 | 266.37 | 266.37 | 263.99 | 1278 |
| 1731540600 | 265.7899 | 0 | 0.00 | 266.7 | 266.7 | 265.7899 | 2585 |
| 1731454200 | 265.7859 | -0.75 | -0.28 | 266.57 | 266.62 | 265.12 | 5811 |
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
