Premium
State Street SPDR MSCI Emerging Markets StrategicFactors ETF (QEMM)
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 | 0.3256 | 0.417115039713 | 78.06 | 79.91 | 77.62 | 1876 | 78.90288164 | SP |
| 4 | -0.4444 | -0.563744767221 | 78.83 | 82.88 | 76.99 | 2751 | 80.23859826 | SP |
| 12 | 3.8456 | 5.15910920311 | 74.54 | 82.88 | 74.41 | 3783 | 80.32159869 | SP |
| 26 | 10.3856 | 15.2729411765 | 68 | 82.88 | 66.56 | 3239 | 75.87395913 | SP |
| 52 | 15.0356 | 23.734175217 | 63.35 | 82.88 | 62.44 | 2608 | 71.99376321 | SP |
| 156 | 23.0856 | 41.7461121157 | 55.3 | 82.88 | 51.72 | 2562 | 62.47299044 | SP |
| 260 | 10.1456 | 14.8675263775 | 68.24 | 82.88 | 49.61 | 3498 | 60.81519736 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 78.3856 | 0.34 | 0.43 | 78.05 | 78.3856 | 77.62 | 381 |
| 1783463400 | 78.0461 | -1.83 | -2.29 | 78.98 | 78.98 | 77.925 | 804 |
| 1783377000 | 79.8729 | 1.36 | 1.73 | 79.48 | 79.91 | 79.47 | 1999 |
| 1783031400 | 78.5123 | -0.21 | -0.27 | 79.71 | 79.71 | 78.23 | 1898 |
| 1782945000 | 78.7212 | -1.2 | -1.50 | 78.06 | 79.36 | 78.06 | 2801 |
| 1782858600 | 79.92 | 1.01 | 1.28 | 79.58 | 79.92 | 79.5499 | 5757 |
| 1782772200 | 78.9138 | 0.68 | 0.87 | 77.87 | 78.9138 | 77.87 | 1397 |
| 1782513000 | 78.2344 | -0.71 | -0.90 | 76.99 | 78.29 | 76.99 | 715 |
| 1782426600 | 78.9485 | 0.28 | 0.36 | 80.1 | 80.1 | 78.64 | 3917 |
| 1782340200 | 78.6672 | -0.42 | -0.53 | 79.42 | 79.42 | 78.64 | 369 |
| 1782253800 | 79.09 | -3.1 | -3.77 | 79.91 | 79.91 | 79.09 | 6341 |
| 1782167400 | 82.1899 | 0.07 | 0.09 | 81.56 | 82.47 | 81.56 | 3410 |
| 1781821800 | 82.1168 | 1.23 | 1.53 | 81.69 | 82.22 | 81.69 | 6123 |
| 1781735400 | 80.8827 | -0.65 | -0.80 | 81.925 | 82.07 | 80.87 | 2756 |
| 1781649000 | 81.5312 | -0.9 | -1.10 | 81.35 | 82.05 | 81.35 | 2299 |
| 1781562600 | 82.4347 | 2.16 | 2.69 | 82.88 | 82.88 | 81.94 | 4502 |
| 1781303400 | 80.2716 | 0.29 | 0.36 | 79.99 | 80.33 | 79.99 | 532 |
| 1781217000 | 79.9863 | 2.52 | 3.25 | 78.17 | 79.9863 | 78.04 | 2399 |
| 1781130600 | 77.4677 | -1.23 | -1.56 | 78.83 | 78.83 | 77.4677 | 1496 |
| 1781044200 | 78.699 | 0.49 | 0.63 | 80.21 | 80.21 | 78.699 | 1494 |
| 1780957800 | 78.2087 | 1.13 | 1.47 | 79.26 | 79.43 | 78.2087 | 2988 |
| 1780698600 | 77.0779 | -4.01 | -4.95 | 79.13 | 79.39 | 77.0779 | 2976 |
| 1780612200 | 81.0906 | -0.14 | -0.18 | 80.76 | 81.24 | 80.31 | 2710 |
| 1780525800 | 81.235 | -1 | -1.21 | 82.06 | 82.06 | 81.07 | 2950 |
| 1780439400 | 82.2322 | 0.19 | 0.24 | 81.13 | 82.2322 | 81.13 | 1606 |
| 1780353000 | 82.0393 | 0.11 | 0.14 | 81.38 | 82.0393 | 81.34 | 50907 |
| 1780093800 | 81.9284 | 0.15 | 0.19 | 82 | 82.14 | 81.9284 | 32085 |
| 1780007400 | 81.7762 | 0.21 | 0.26 | 81.01 | 81.7762 | 81.01 | 2629 |
| 1779921000 | 81.5649 | -0.37 | -0.45 | 81.56 | 81.92 | 81.56 | 4680 |
| 1779834600 | 81.9299 | 2.73 | 3.44 | 81.72 | 81.95 | 81.54 | 1198 |
| 1779489000 | 79.2032 | 0.26 | 0.32 | 79.78 | 79.78 | 79.2032 | 4430 |
| 1779402600 | 78.948 | 0.95 | 1.22 | 78.58 | 79.27 | 78.06 | 2670 |
| 1779316200 | 77.9978 | 1.26 | 1.65 | 76.4 | 78.16 | 76.4 | 2058 |
| 1779229800 | 76.735 | -1.09 | -1.40 | 76.5 | 77.22 | 76.44 | 697 |
| 1779143400 | 77.8236 | 0.22 | 0.29 | 77.62 | 77.8236 | 77.35 | 2202 |
| 1778884200 | 77.6024 | -2.44 | -3.05 | 78.52 | 78.52 | 77.6024 | 556 |
| 1778797800 | 80.04 | -0.03 | -0.04 | 79.87 | 80.04 | 79.87 | 994 |
| 1778711400 | 80.0701 | 1.04 | 1.32 | 79.97 | 80.785 | 79.97 | 3566 |
| 1778625000 | 79.0269 | -1.92 | -2.38 | 79 | 79.04 | 79 | 682 |
| 1778538600 | 80.95 | 0.2 | 0.24 | 80.8 | 81.15 | 80.8 | 1767 |
| 1778279400 | 80.7531 | 1.3 | 1.63 | 79.56 | 80.79 | 79.56 | 6715 |
| 1778193000 | 79.4546 | -1.05 | -1.31 | 80.59 | 80.59 | 79.4546 | 737 |
| 1778106600 | 80.5081 | 1.99 | 2.53 | 79.74 | 80.51 | 79.74 | 1970 |
| 1778020200 | 78.52 | 1.39 | 1.81 | 77.49 | 78.555 | 77.49 | 5482 |
| 1777933800 | 77.1262 | -0.2 | -0.26 | 76.75 | 77.83 | 76.75 | 1458 |
| 1777674600 | 77.3308 | -0 | -0.00 | 76.75 | 77.95 | 76.75 | 2140 |
| 1777588200 | 77.3325 | 1.53 | 2.02 | 75.75 | 77.3325 | 75.75 | 1935 |
| 1777501800 | 75.8031 | -0.24 | -0.32 | 76.18 | 76.18 | 75.79 | 757 |
| 1777415400 | 76.044 | -0.42 | -0.55 | 76.48 | 76.48 | 75.93 | 1251 |
| 1777329000 | 76.4625 | -0.29 | -0.38 | 76.63 | 76.744 | 76.4625 | 1161 |
| 1777069800 | 76.7559 | 1.21 | 1.60 | 76.4 | 76.97 | 76.24 | 1422 |
| 1776983400 | 75.5451 | -0.91 | -1.20 | 75.85 | 75.85 | 75.37 | 7180 |
| 1776897000 | 76.46 | 1.18 | 1.56 | 75.44 | 76.46 | 75.44 | 773 |
| 1776810600 | 75.2822 | -0.95 | -1.25 | 76.87 | 76.87 | 75.2822 | 1882 |
| 1776724200 | 76.2322 | -0.34 | -0.45 | 76.02 | 76.235 | 76.02 | 1532 |
| 1776465000 | 76.5749 | 1.55 | 2.07 | 76.47 | 76.95 | 76.47 | 2607 |
| 1776378600 | 75.0239 | 0.19 | 0.25 | 74.41 | 75.0999 | 74.41 | 673 |
| 1776292200 | 74.8373 | 0.17 | 0.23 | 74.54 | 74.89 | 74.54 | 596 |
| 1776205800 | 74.668 | 1.03 | 1.39 | 74.18 | 74.668 | 74.18 | 1298 |
| 1776119400 | 73.6416 | 0.8 | 1.10 | 73.18 | 73.6416 | 72.9 | 504 |
| 1775860200 | 72.8418 | 0.01 | 0.01 | 72.56 | 73.2 | 72.56 | 14528 |
| 1775773800 | 72.836 | 0.09 | 0.12 | 72.82 | 72.935 | 72.41 | 1435 |
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.
