Premium
SPDR Russell 1000 Low Volatility Focus ETF (ONEV)
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 | 1.1973 | 0.9254850429 | 129.37 | 130.61 | 129.37 | 4441 | 130.14708061 | SP |
| 4 | 4.6473 | 3.69067662008 | 125.92 | 130.61 | 123.47 | 5553 | 126.67317192 | SP |
| 12 | 2.8873 | 2.26135651629 | 127.68 | 135.799 | 123.47 | 22547 | 128.43837333 | SP |
| 26 | 5.9673 | 4.78916532905 | 124.6 | 135.799 | 120.2963 | 13475 | 127.95298853 | SP |
| 52 | 15.9773 | 13.9430142246 | 114.59 | 135.799 | 113.46 | 11321 | 124.62563571 | SP |
| 156 | 26.0973 | 24.9806643055 | 104.47 | 135.799 | 91 | 11983 | 111.29175155 | SP |
| 260 | 44.2773 | 51.3122030363 | 86.29 | 135.799 | 51.7649 | 11805 | 100.62974922 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 130.56729 | 0.69 | 0.53 | 129.38 | 130.58 | 129.38 | 4432 |
| 1737761400 | 129.8758 | 0.23 | 0.18 | 129.74 | 130.06549 | 129.60499 | 2705 |
| 1737675000 | 129.64259 | 0 | 0.00 | 129.64259 | 129.64259 | 129.64259 | 0 |
| 1737588600 | 129.64259 | -0.71 | -0.55 | 130.61 | 130.61 | 129.57 | 4688 |
| 1737502200 | 130.3553 | 1.58 | 1.23 | 129.37 | 130.3617 | 129.37 | 5938 |
| 1737156600 | 128.7773 | 0.32 | 0.25 | 129.01 | 129.204 | 128.7301 | 4426 |
| 1737070200 | 128.4565 | 1.18 | 0.93 | 127.44 | 128.4565 | 127.2367 | 2894 |
| 1736983800 | 127.2738 | 0.74 | 0.59 | 128.35 | 128.35 | 127.2026 | 2250 |
| 1736897400 | 126.5292 | 1.13 | 0.90 | 126.04 | 126.75 | 126.04 | 2937 |
| 1736811000 | 125.3973 | 1.11 | 0.89 | 123.94 | 125.3973 | 123.47 | 10119 |
| 1736551800 | 124.2888 | -1.57 | -1.25 | 124.61 | 124.9085 | 124.16 | 8200 |
| 1736379000 | 125.8605 | 0.41 | 0.33 | 125.47 | 125.8605 | 124.64 | 7710 |
| 1736292600 | 125.452 | -0.21 | -0.16 | 125.7 | 126.77 | 125.43 | 8612 |
| 1736206200 | 125.6572 | -0.29 | -0.23 | 126.65 | 126.92 | 125.6572 | 4615 |
| 1735947000 | 125.9429 | 0.85 | 0.68 | 125.53 | 126.2083 | 125.5 | 7266 |
| 1735860600 | 125.0921 | -0.38 | -0.30 | 126.11 | 126.48 | 124.91 | 8885 |
| 1735687800 | 125.4698 | 0.07 | 0.06 | 125.92 | 125.92 | 125.15 | 3176 |
| 1735601400 | 125.3972 | -1.07 | -0.84 | 126.34 | 126.34 | 124.635 | 4785 |
| 1735342200 | 126.4656 | -0.9 | -0.71 | 126.86 | 127.56 | 126.2 | 6157 |
| 1735255800 | 127.3658 | 0.41 | 0.33 | 126.72 | 127.3658 | 126.72 | 6910 |
| 1735077840 | 126.951 | 0.72 | 0.57 | 126.43 | 126.951 | 126.29 | 3954 |
| 1734996600 | 126.2352 | -0.68 | -0.53 | 125.8 | 126.2352 | 125.34 | 4164 |
| 1734737400 | 126.9104 | 1.22 | 0.97 | 125.25 | 127.6793 | 125.0001 | 6123 |
| 1734651000 | 125.6941 | -0.24 | -0.19 | 126.42 | 126.42 | 125.6941 | 28671 |
| 1734564600 | 125.93 | -3.26 | -2.53 | 129.53 | 129.53 | 125.93 | 419281 |
| 1734478200 | 129.19489 | -1.06 | -0.82 | 129.91 | 129.91 | 128.86 | 416423 |
| 1734391800 | 130.25739 | -0.58 | -0.44 | 130.79 | 131.43 | 130.21 | 11888 |
| 1734132600 | 130.834 | -0.62 | -0.47 | 131.85 | 131.85 | 130.69 | 4254 |
| 1734046200 | 131.4552 | -0.13 | -0.10 | 131.72 | 131.8753 | 131.4552 | 2355 |
| 1733959800 | 131.59 | -0.19 | -0.15 | 132.41999 | 132.62 | 131.59 | 5568 |
| 1733873400 | 131.7815 | -0.93 | -0.70 | 132.69 | 132.69 | 131.3289 | 4175 |
| 1733787000 | 132.7142 | -0.45 | -0.34 | 133.65 | 133.65 | 132.7142 | 3402 |
| 1733527800 | 133.1686 | -0.32 | -0.24 | 134.19 | 134.19 | 133.0869 | 2486 |
| 1733441400 | 133.49 | -0.72 | -0.54 | 134.43 | 134.43 | 133.47999 | 116414 |
| 1733355000 | 134.20849 | -0.1 | -0.07 | 134.18 | 134.5088 | 133.9875 | 4682 |
| 1733268600 | 134.3052 | -0.59 | -0.44 | 135.3 | 135.3 | 134.28 | 3539 |
| 1733182200 | 134.9001 | -0.52 | -0.38 | 135.38 | 135.38 | 134.5317 | 4928 |
| 1732917840 | 135.42089 | 0.16 | 0.12 | 135.72999 | 135.74 | 135.42089 | 750 |
| 1732750200 | 135.2607 | 0.05 | 0.04 | 135.68 | 135.68 | 135.13 | 4117 |
| 1732663800 | 135.20939 | -0.01 | -0.01 | 135.18 | 135.20939 | 134.51 | 1868 |
| 1732577400 | 135.2216 | 1.47 | 1.10 | 134.76 | 135.799 | 134.76 | 2795 |
| 1732318200 | 133.7517 | 1.14 | 0.86 | 132.96 | 133.7517 | 132.96 | 3669 |
| 1732231800 | 132.6086 | 1.86 | 1.42 | 131.35 | 132.68 | 131.35 | 4197 |
| 1732145400 | 130.7512 | 0.52 | 0.40 | 129.93 | 130.7512 | 129.93 | 3108 |
| 1732059000 | 130.22829 | -0.47 | -0.36 | 129.85 | 130.4955 | 129.8401 | 4765 |
| 1731972600 | 130.7018 | 0.25 | 0.19 | 130.55 | 131.1 | 130.5101 | 4865 |
| 1731713400 | 130.44999 | -0.89 | -0.68 | 131.54 | 131.54 | 130.35 | 4387 |
| 1731627000 | 131.3409 | -1.38 | -1.04 | 132.96 | 132.96 | 131.3409 | 4184 |
| 1731540600 | 132.7212 | -0.13 | -0.10 | 133.28 | 133.35 | 132.7212 | 4722 |
| 1731454200 | 132.8531 | -0.77 | -0.58 | 133.38999 | 133.38999 | 132.6 | 2979 |
| 1731367800 | 133.6225 | 0.74 | 0.56 | 133.88999 | 134.2992 | 133.6225 | 4821 |
| 1731108600 | 132.88409 | 0.57 | 0.43 | 132.34 | 133.3 | 132.34 | 3200 |
| 1731022200 | 132.3091 | 0.08 | 0.06 | 132.63999 | 132.74 | 132.3091 | 5750 |
| 1730935800 | 132.2286 | 2.86 | 2.21 | 132.04 | 132.2286 | 131.41999 | 4914 |
| 1730849400 | 129.37 | 1.63 | 1.28 | 127.68 | 129.37 | 127.68 | 3421 |
| 1730763000 | 127.7384 | 0.16 | 0.12 | 127.42 | 127.845 | 127.42 | 4540 |
| 1730500200 | 127.5828 | 0.05 | 0.04 | 127.86 | 128.44 | 127.5808 | 6263 |
| 1730413800 | 127.53 | -0.71 | -0.56 | 128.22999 | 128.5925 | 127.53 | 5965 |
| 1730327400 | 128.243 | 0.07 | 0.05 | 128.05 | 128.8768 | 128.05 | 3345 |
| 1730241000 | 128.1744 | -0.44 | -0.34 | 128.13 | 128.59379 | 128.13 | 2000 |
| 1730154600 | 128.6102 | 0.88 | 0.69 | 128.13999 | 128.79 | 128.13999 | 3340 |
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
