Premium
SPDR MSCI EAFE StrategicFactors (QEFA)
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 | -0.37 | -0.506641106395 | 73.03 | 73.2145 | 72.14 | 71724 | 72.57322234 | SP |
| 4 | -4.56 | -5.90520590521 | 77.22 | 77.5199 | 71.42 | 48245 | 73.58132397 | SP |
| 12 | -6.23 | -7.89707187223 | 78.89 | 79.65 | 71.42 | 38451 | 75.21249016 | SP |
| 26 | -2.9 | -3.83800952885 | 75.56 | 81.49 | 71.42 | 32646 | 76.37034052 | SP |
| 52 | 0.77 | 1.07108081792 | 71.89 | 81.49 | 70.91 | 41740 | 75.16891853 | SP |
| 156 | -4.29 | -5.57504873294 | 76.95 | 81.49 | 54.27 | 84075 | 68.30080358 | SP |
| 260 | 6.22 | 9.36183022276 | 66.44 | 81.49 | 46.34 | 72635 | 68.0374314 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 72.66 | 0.26 | 0.36 | 72.6 | 72.9014 | 72.3937 | 51600 |
| 1735860600 | 72.3998 | -0.11 | -0.15 | 72.7 | 73.06 | 72.14 | 89390 |
| 1735687800 | 72.51 | -0.09 | -0.12 | 72.84 | 72.98 | 72.44 | 71590 |
| 1735601400 | 72.6 | -0.46 | -0.63 | 72.86 | 72.9991 | 72.43 | 89705 |
| 1735342200 | 73.06 | -0.14 | -0.19 | 73.03 | 73.2145 | 72.8227 | 36210 |
| 1735255800 | 73.2 | 0.31 | 0.43 | 72.96 | 73.3291 | 72.96 | 55385 |
| 1735077840 | 72.8887 | 0.19 | 0.26 | 72.85 | 72.8996 | 72.4885 | 69898 |
| 1734996600 | 72.7 | 0.38 | 0.53 | 72.39 | 72.73 | 72.06 | 108820 |
| 1734737400 | 72.3177 | -0.12 | -0.17 | 71.68 | 72.81 | 71.42 | 42324 |
| 1734651000 | 72.44 | -0.21 | -0.29 | 72.87 | 72.87 | 72.2953 | 33843 |
| 1734564600 | 72.65 | -2.72 | -3.61 | 74.03 | 74.4299 | 72.56 | 33113 |
| 1734478200 | 75.37 | 0.06 | 0.08 | 75 | 75.5196 | 75 | 29777 |
| 1734391800 | 75.31 | -0.29 | -0.38 | 75.29 | 75.65 | 75.29 | 38621 |
| 1734132600 | 75.6 | -0.2 | -0.26 | 75.93 | 75.93 | 75.5071 | 17607 |
| 1734046200 | 75.8 | -0.75 | -0.98 | 76.08 | 76.4277 | 75.7068 | 50022 |
| 1733959800 | 76.55 | 0.17 | 0.22 | 76.55 | 76.7209 | 76.2563 | 41404 |
| 1733873400 | 76.38 | -0.59 | -0.77 | 76.66 | 76.66 | 76.1901 | 28378 |
| 1733787000 | 76.9695 | 0.04 | 0.06 | 77.3 | 77.5199 | 76.8401 | 14317 |
| 1733527800 | 76.925 | -0.25 | -0.32 | 77.22 | 77.225 | 76.7219 | 18007 |
| 1733441400 | 77.17 | 0.64 | 0.84 | 76.99 | 77.22 | 76.82 | 165948 |
| 1733355000 | 76.5299 | -0.25 | -0.33 | 76.71 | 76.8231 | 76.3854 | 17578 |
| 1733268600 | 76.78 | 0.52 | 0.68 | 76.64 | 76.97 | 76.48 | 114781 |
| 1733182200 | 76.2613 | 0.12 | 0.16 | 76.12 | 76.43 | 75.73 | 20394 |
| 1732917840 | 76.14 | 0.92 | 1.22 | 75.36 | 76.14 | 75.2601 | 10502 |
| 1732750200 | 75.22 | 0.42 | 0.56 | 75.04 | 75.31 | 74.93 | 37379 |
| 1732663800 | 74.7991 | -0.19 | -0.25 | 74.96 | 74.96 | 74.48 | 29087 |
| 1732577400 | 74.9868 | 0.21 | 0.28 | 75.19 | 75.3995 | 74.819 | 25675 |
| 1732318200 | 74.7761 | 0.29 | 0.39 | 74.36 | 74.97 | 74.36 | 101724 |
| 1732231800 | 74.485 | 0.2 | 0.28 | 74.35 | 74.59 | 74.1 | 21114 |
| 1732145400 | 74.2802 | -0.49 | -0.66 | 74.28 | 74.48 | 73.92 | 32537 |
| 1732059000 | 74.77 | 0.05 | 0.07 | 74.16 | 74.82 | 74.12 | 40622 |
| 1731972600 | 74.7192 | 0.37 | 0.50 | 74.35 | 74.94 | 74.2 | 28088 |
| 1731713400 | 74.3454 | -0.41 | -0.55 | 74.48 | 74.51 | 74.1088 | 37617 |
| 1731627000 | 74.76 | 0.23 | 0.31 | 75.02 | 75.339 | 74.43 | 37858 |
| 1731540600 | 74.53 | -0.42 | -0.56 | 74.75 | 74.75 | 74.0954 | 21627 |
| 1731454200 | 74.9476 | -1.38 | -1.81 | 75.55 | 75.55 | 74.5448 | 41855 |
| 1731367800 | 76.332 | 0.09 | 0.12 | 76.43 | 76.56 | 76.24 | 20907 |
| 1731108600 | 76.2398 | -0.97 | -1.25 | 76.46 | 76.69 | 75.93 | 24641 |
| 1731022200 | 77.2051 | 1.06 | 1.39 | 77.02 | 77.34 | 76.88 | 27707 |
| 1730935800 | 76.15 | -1.21 | -1.56 | 76.19 | 76.3369 | 75.77 | 95022 |
| 1730849400 | 77.3605 | 0.75 | 0.98 | 76.82 | 77.598 | 76.82 | 28649 |
| 1730763000 | 76.61 | -0.08 | -0.10 | 77.09 | 77.38 | 76.58 | 32346 |
| 1730500200 | 76.6876 | 0.28 | 0.37 | 76.92 | 77.085 | 76.5077 | 33636 |
| 1730413800 | 76.4036 | -0.47 | -0.62 | 76.52 | 76.52 | 75.773 | 19757 |
| 1730327400 | 76.8782 | -0.47 | -0.60 | 76.73 | 77.24 | 76.73 | 32514 |
| 1730241000 | 77.3457 | -0.45 | -0.58 | 77.5 | 77.68 | 77.2301 | 18368 |
| 1730154600 | 77.7974 | 0.73 | 0.94 | 77.44 | 77.99 | 77.38 | 12739 |
| 1729895400 | 77.07 | -0.29 | -0.38 | 77.54 | 77.62 | 76.95 | 13835 |
| 1729809000 | 77.3647 | 0.4 | 0.52 | 77.48 | 77.7299 | 77.0925 | 14739 |
| 1729722600 | 76.9628 | -0.84 | -1.07 | 77.02 | 77.2899 | 76.74 | 19976 |
| 1729636200 | 77.7988 | -0.37 | -0.47 | 77.62 | 77.8767 | 77.42 | 34433 |
| 1729549800 | 78.17 | -0.91 | -1.15 | 78.69 | 78.69 | 77.98 | 19660 |
| 1729290600 | 79.0807 | 0.45 | 0.57 | 78.91 | 79.1075 | 78.7901 | 19236 |
| 1729204200 | 78.6345 | 0.04 | 0.06 | 78.82 | 78.8693 | 78.470857 | 16611 |
| 1729117800 | 78.5896 | 0.14 | 0.18 | 78.57 | 78.8 | 78.41 | 13902 |
| 1729031400 | 78.4522 | -1.13 | -1.41 | 79.22 | 79.255 | 78.2832 | 12416 |
| 1728945000 | 79.5781 | 0.34 | 0.43 | 79.14 | 79.65 | 78.92 | 9843 |
| 1728685800 | 79.237 | 0.3 | 0.38 | 78.89 | 79.3991 | 78.89 | 17981 |
| 1728599400 | 78.9344 | -0.22 | -0.28 | 78.87 | 78.9929 | 78.57 | 12998 |
| 1728513000 | 79.155 | 0.16 | 0.20 | 78.65 | 79.32 | 78.65 | 15847 |
| 1728426600 | 78.9944 | -0.05 | -0.06 | 79.02 | 79.115 | 78.74 | 12458 |
| 1728340200 | 79.0448 | -0.37 | -0.46 | 79.22 | 79.41 | 78.7301 | 20663 |
| 1728081000 | 79.4127 | 0.29 | 0.37 | 79.01 | 79.494 | 78.9183 | 45508 |
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
