Premium
State Street SPDR S&P 1500 Momentum Tilt ETF (MMTM)
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 | -4.7843 | -1.50468612404 | 317.96 | 319.02 | 312.6254 | 1554 | 314.52266468 | SP |
| 4 | -5.5143 | -1.73030217453 | 318.69 | 323.52 | 311.45 | 1456 | 317.97256578 | SP |
| 12 | 37.6157 | 13.6506386994 | 275.56 | 323.52 | 273.19 | 1267 | 310.60473372 | SP |
| 26 | 17.0357 | 5.75258323766 | 296.14 | 323.52 | 270.455 | 1377 | 300.93906487 | SP |
| 52 | 55.0257 | 21.3153980244 | 258.15 | 323.52 | 257.66 | 1508 | 291.34066637 | SP |
| 156 | 132.5457 | 73.379671151 | 180.63 | 323.52 | 172.6142 | 2055 | 246.18789982 | SP |
| 260 | 134.6457 | 75.4190892287 | 178.53 | 323.52 | 152.1 | 2137 | 216.495419 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 313.1757 | -0.9 | -0.29 | 314.63 | 314.63 | 312.63 | 1137 |
| 1781821800 | 314.0794 | 1.45 | 0.47 | 314.14 | 314.64999 | 313.11 | 3389 |
| 1781735400 | 312.6254 | -5.98 | -1.88 | 318.20999 | 318.20999 | 312.6254 | 645 |
| 1781649000 | 318.6046 | 0.24 | 0.08 | 317.95999 | 319.02 | 317.95999 | 1043 |
| 1781562600 | 318.3605 | 3.23 | 1.03 | 317.27 | 319.5 | 317.27 | 1194 |
| 1781303400 | 315.1297 | 0.78 | 0.25 | 314.58 | 315.1297 | 313.94 | 983 |
| 1781217000 | 314.3476 | 1.98 | 0.63 | 311.45 | 314.74 | 311.45 | 470 |
| 1781130600 | 312.3691 | -3.12 | -0.99 | 313.69 | 314.836 | 312.13 | 600 |
| 1781044200 | 315.4889 | 0.21 | 0.07 | 315.41 | 317.505 | 313.92 | 600 |
| 1780957800 | 315.27999 | -1.85 | -0.58 | 316.38 | 318.04 | 315.27999 | 3056 |
| 1780698600 | 317.1311 | -3.95 | -1.23 | 321.7 | 321.7 | 316.695 | 266 |
| 1780612200 | 321.08 | 2.94 | 0.92 | 319.91 | 321.49 | 319.91 | 5347 |
| 1780525800 | 318.14 | -3.44 | -1.07 | 319.45 | 319.45 | 318.14 | 2383 |
| 1780439400 | 321.58499 | -1.32 | -0.41 | 321.12 | 321.73 | 321.12 | 3163 |
| 1780353000 | 322.9037 | 0.01 | 0.00 | 322.05 | 323.52 | 322.05 | 800 |
| 1780093800 | 322.8892 | 1.83 | 0.57 | 320.77999 | 322.98 | 320.77999 | 631 |
| 1780007400 | 321.0622 | 2.12 | 0.67 | 319.54 | 321.0622 | 319.54 | 737 |
| 1779921000 | 318.94 | 0.33 | 0.10 | 319.05 | 320.3 | 318.6 | 691 |
| 1779834600 | 318.6142 | -0.4 | -0.13 | 318.69 | 319.06 | 318.47 | 536 |
| 1779489000 | 319.01729 | 1.86 | 0.59 | 319.04 | 319.04 | 318.83 | 251 |
| 1779402600 | 317.1616 | 0.69 | 0.22 | 316.14 | 317.1616 | 313.99 | 559 |
| 1779316200 | 316.46679 | 2.67 | 0.85 | 314.5 | 316.46679 | 313.95 | 878 |
| 1779229800 | 313.7924 | -1.93 | -0.61 | 316.1 | 316.1 | 313.66 | 586 |
| 1779143400 | 315.72519 | 1.89 | 0.60 | 313.01 | 315.85 | 313.01 | 2765 |
| 1778884200 | 313.83999 | -1.71 | -0.54 | 314.07 | 315.05 | 313.83 | 1293 |
| 1778797800 | 315.545 | 1.7 | 0.54 | 313.95 | 316.33999 | 313.95 | 1395 |
| 1778711400 | 313.848 | 0.2 | 0.06 | 313.58 | 313.91 | 313.41 | 789 |
| 1778625000 | 313.64999 | 0.35 | 0.11 | 312.73 | 313.83999 | 312.39 | 1426 |
| 1778538600 | 313.3 | -1.05 | -0.33 | 314.14999 | 314.14999 | 312.95999 | 2540 |
| 1778279400 | 314.34589 | 0.06 | 0.02 | 314.07 | 314.72 | 313.845 | 546 |
| 1778193000 | 314.2842 | 0.09 | 0.03 | 314.32 | 314.32 | 314.08 | 552 |
| 1778106600 | 314.19889 | 2.72 | 0.87 | 311.76 | 314.2 | 311.76 | 923 |
| 1778020200 | 311.4802 | 0.97 | 0.31 | 311.27 | 311.685 | 310.9741 | 752 |
| 1777933800 | 310.51369 | -1.64 | -0.52 | 312.04 | 312.04 | 310.27 | 659 |
| 1777674600 | 312.1504 | 0.82 | 0.26 | 312.85 | 312.85 | 312.1504 | 374 |
| 1777588200 | 311.3278 | 1.23 | 0.40 | 309.27999 | 311.72 | 309.27999 | 356 |
| 1777501800 | 310.10019 | -0.83 | -0.27 | 309.88 | 310.10019 | 309.85 | 470 |
| 1777415400 | 310.92919 | -0.09 | -0.03 | 310.67 | 310.99 | 310.55 | 476 |
| 1777329000 | 311.01639 | -0.34 | -0.11 | 309.92 | 311.32 | 309.92 | 421 |
| 1777069800 | 311.3533 | 1.09 | 0.35 | 311.05 | 311.3533 | 310.36 | 1705 |
| 1776983400 | 310.25959 | -2.16 | -0.69 | 310.73 | 311.18 | 309.45999 | 1049 |
| 1776897000 | 312.4165 | 1.87 | 0.60 | 312.7 | 312.7 | 311.79 | 2711 |
| 1776810600 | 310.5494 | -1.73 | -0.55 | 313.14999 | 313.33 | 310.27499 | 1192 |
| 1776724200 | 312.2807 | -0.61 | -0.19 | 312.18 | 312.7084 | 312 | 2389 |
| 1776465000 | 312.8901 | 4.46 | 1.45 | 311.11 | 312.89999 | 311.11 | 1928 |
| 1776378600 | 308.4288 | 0.42 | 0.14 | 308.44 | 308.68 | 308.17 | 457 |
| 1776292200 | 308.007 | 2.58 | 0.85 | 306.58999 | 308.05 | 305.8001 | 1758 |
| 1776205800 | 305.42489 | 4.31 | 1.43 | 302.92 | 305.44 | 302.4601 | 857 |
| 1776119400 | 301.1162 | 3.09 | 1.04 | 297.16 | 301.1162 | 297.16 | 559 |
| 1775860200 | 298.0239 | 0.74 | 0.25 | 299.26 | 299.26 | 298.0239 | 482 |
| 1775773800 | 297.28609 | 2.3 | 0.78 | 295.43 | 297.57 | 295.1 | 2537 |
| 1775687400 | 294.9898 | 8.48 | 2.96 | 294.99 | 295.05 | 294.82 | 978 |
| 1775601000 | 286.5067 | 1.08 | 0.38 | 284.6 | 286.5067 | 283.44 | 3207 |
| 1775514600 | 285.43079 | 1.22 | 0.43 | 284.83 | 285.43079 | 284.63 | 999 |
| 1775169000 | 284.2136 | 0.4 | 0.14 | 278.83999 | 284.2136 | 278.83999 | 719 |
| 1775082600 | 283.81849 | 3.62 | 1.29 | 282.44 | 285.11 | 282.44 | 1514 |
| 1774996200 | 280.1958 | 9.36 | 3.46 | 275.56 | 280.1958 | 273.19 | 1524 |
| 1774909800 | 270.8364 | -2.73 | -1.00 | 276.52999 | 276.52999 | 270.455 | 475 |
| 1774650600 | 273.56779 | -4.41 | -1.59 | 276.77 | 276.77 | 273.56779 | 976 |
| 1774564200 | 277.97609 | -6.71 | -2.36 | 281.89999 | 281.89999 | 277.94 | 1241 |
| 1774477800 | 284.6864 | 1.85 | 0.66 | 285.67 | 285.77 | 284.68 | 853 |
| 1774391400 | 282.8328 | -1.08 | -0.38 | 281.64999 | 284.21499 | 281.64999 | 2088 |
| 1774305000 | 283.91 | 3.48 | 1.24 | 284.6 | 286.0901 | 283.907 | 1507 |
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.
