Premium
SPDR S&P Kensho Final Frontiers ETF (ROKT)
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 | -3.8049 | -6.12902706186 | 62.08 | 62.08 | 58.2751 | 2291 | 59.35534849 | SP |
| 4 | 0.8451 | 1.47153055894 | 57.43 | 62.08 | 55.9256 | 3803 | 58.5543007 | SP |
| 12 | 3.8151 | 7.00532500918 | 54.46 | 62.08 | 54.21 | 2776 | 57.63964466 | SP |
| 26 | 9.6751 | 19.9076131687 | 48.6 | 62.08 | 44.7 | 1858 | 54.76967776 | SP |
| 52 | 15.5251 | 36.3160233918 | 42.75 | 62.08 | 41.73 | 1611 | 50.64080372 | SP |
| 156 | 21.2751 | 57.5002702703 | 37 | 62.08 | 33.13 | 1383 | 43.93062133 | SP |
| 260 | 20.2451 | 53.2345516697 | 38.03 | 62.08 | 21.38 | 3307 | 38.19632062 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 58.2751 | -0.58 | -0.99 | 59.3 | 59.3 | 58.2751 | 1615 |
| 1738107000 | 58.86 | -0.27 | -0.46 | 59.73 | 59.73 | 58.28 | 2860 |
| 1738020600 | 59.1331 | -1.96 | -3.20 | 60.12 | 60.12 | 59.13 | 2541 |
| 1737761400 | 61.09 | -0.14 | -0.23 | 62.08 | 62.08 | 61.01 | 2148 |
| 1737675000 | 61.23 | 0 | 0.00 | 61.23 | 61.23 | 61.23 | 0 |
| 1737588600 | 61.23 | -0.42 | -0.67 | 61.57 | 61.57 | 61.01 | 4969 |
| 1737502200 | 61.645 | 3.44 | 5.91 | 60.09 | 61.645 | 60.08 | 8020 |
| 1737156600 | 58.2053 | 0.18 | 0.32 | 58.53 | 58.65 | 58.19 | 1927 |
| 1737070200 | 58.0219 | 0.33 | 0.58 | 57.84 | 58.0219 | 57.61 | 1821 |
| 1736983800 | 57.688 | 0.97 | 1.70 | 57.95 | 57.95 | 57.34 | 559 |
| 1736897400 | 56.7226 | 0.36 | 0.64 | 57.05 | 57.05 | 56.1401 | 1287 |
| 1736811000 | 56.36 | -0.16 | -0.28 | 56.27 | 56.36 | 55.9256 | 2568 |
| 1736551800 | 56.5193 | -0.86 | -1.50 | 56.68 | 56.68 | 56.35 | 1189 |
| 1736379000 | 57.38 | -0.2 | -0.35 | 57.305 | 57.38 | 57.07 | 4154 |
| 1736292600 | 57.5837 | -0.6 | -1.03 | 58.19 | 58.19 | 57.32 | 3561 |
| 1736206200 | 58.1807 | -0.34 | -0.58 | 59.13 | 59.1399 | 58.1807 | 5390 |
| 1735947000 | 58.519 | 1.45 | 2.54 | 57.95 | 58.53 | 57.95 | 2096 |
| 1735860600 | 57.07 | 0.26 | 0.45 | 57.43 | 57.46 | 56.71 | 13839 |
| 1735687800 | 56.8132 | -0.23 | -0.41 | 57.23 | 57.23 | 56.59 | 1647 |
| 1735601400 | 57.0464 | -0.44 | -0.77 | 56.94 | 57.16 | 56.31 | 1603 |
| 1735342200 | 57.489 | -0.79 | -1.36 | 58.27 | 58.27 | 57.38 | 2393 |
| 1735255800 | 58.2828 | 1.07 | 1.87 | 57.09 | 58.2828 | 57.09 | 1344 |
| 1735077840 | 57.2148 | 0.8 | 1.42 | 56.5 | 57.2148 | 56.28 | 1628 |
| 1734996600 | 56.4151 | 0.29 | 0.52 | 56.21 | 56.4151 | 55.96 | 1079 |
| 1734737400 | 56.1211 | 0.95 | 1.73 | 55.17 | 56.4601 | 55.17 | 1316 |
| 1734651000 | 55.1681 | 0.14 | 0.25 | 55.03 | 55.35 | 54.89 | 3143 |
| 1734564600 | 55.03 | -2.92 | -5.04 | 58.37 | 58.37 | 55.03 | 1899 |
| 1734478200 | 57.95 | -0.5 | -0.85 | 58.52 | 58.52 | 57.66 | 1468 |
| 1734391800 | 58.445 | 1.06 | 1.85 | 57.7 | 58.445 | 57.6383 | 2129 |
| 1734132600 | 57.3812 | 0.72 | 1.27 | 57 | 57.4 | 56.96 | 2781 |
| 1734046200 | 56.6604 | -0.65 | -1.13 | 56.6604 | 56.6604 | 56.6604 | 495 |
| 1733959800 | 57.3065 | 0.34 | 0.59 | 57.32 | 57.61 | 57.3065 | 821 |
| 1733873400 | 56.97 | -0.15 | -0.26 | 57.01 | 57.36 | 56.97 | 1244 |
| 1733787000 | 57.1189 | -0.92 | -1.58 | 58.42 | 58.42 | 57.04 | 5421 |
| 1733527800 | 58.0371 | -0.09 | -0.15 | 58.53 | 58.53 | 57.8416 | 3009 |
| 1733441400 | 58.1251 | -0.28 | -0.47 | 58.4 | 58.4 | 58.005 | 1151 |
| 1733355000 | 58.4016 | 0.22 | 0.37 | 58.36 | 58.77 | 58 | 4252 |
| 1733268600 | 58.184 | -0.76 | -1.29 | 58.83 | 58.83 | 57.95 | 1765 |
| 1733182200 | 58.9443 | -1.17 | -1.95 | 60.66 | 60.66 | 58.7117 | 2181 |
| 1732917840 | 60.1154 | 0.99 | 1.67 | 59.48 | 60.2281 | 59.48 | 2581 |
| 1732750200 | 59.1283 | 0.05 | 0.08 | 59.49 | 59.925 | 58.88 | 2454 |
| 1732663800 | 59.08 | 0.42 | 0.72 | 58.93 | 59.3 | 58.93 | 2104 |
| 1732577400 | 58.66 | 0.23 | 0.40 | 59.69 | 59.69 | 58.33 | 2071 |
| 1732318200 | 58.4281 | 1.05 | 1.83 | 57.79 | 58.4686 | 57.79 | 1270 |
| 1732231800 | 57.38 | 1.69 | 3.03 | 56.38 | 57.4 | 55.81 | 4695 |
| 1732145400 | 55.69 | 0.03 | 0.05 | 55.81 | 55.81 | 55.17 | 2994 |
| 1732059000 | 55.66 | 0.65 | 1.18 | 55.75 | 55.76 | 55.595 | 1679 |
| 1731972600 | 55.01 | 0.27 | 0.49 | 55.19 | 55.21 | 54.8 | 2005 |
| 1731713400 | 54.741 | -0.05 | -0.09 | 54.46 | 54.741 | 54.4209 | 1506 |
| 1731627000 | 54.79 | -1.88 | -3.31 | 57.43 | 57.43 | 54.79 | 5601 |
| 1731540600 | 56.6676 | 1.45 | 2.62 | 57.32 | 58.7 | 56.66 | 2058 |
| 1731454200 | 55.2196 | -0.39 | -0.70 | 55.62 | 55.62 | 55.2196 | 975 |
| 1731367800 | 55.6116 | 0.9 | 1.64 | 55.82 | 55.82 | 55.3407 | 4049 |
| 1731108600 | 54.7118 | 0.5 | 0.93 | 54.24 | 54.86 | 54.24 | 1647 |
| 1731022200 | 54.21 | 0.08 | 0.15 | 54.32 | 54.44 | 54.21 | 2652 |
| 1730935800 | 54.1306 | 2.55 | 4.94 | 53.84 | 54.1306 | 53.84 | 1533 |
| 1730849400 | 51.5832 | 0.72 | 1.41 | 50.94 | 51.5832 | 50.94 | 487 |
| 1730763000 | 50.8681 | 0.2 | 0.39 | 50.685 | 50.87 | 50.685 | 2097 |
| 1730500200 | 50.6702 | 0.32 | 0.64 | 50.69 | 50.69 | 50.6702 | 803 |
| 1730413800 | 50.35 | -0.96 | -1.88 | 51.23 | 51.23 | 50.35 | 918 |
| 1730327400 | 51.3131 | -0.31 | -0.59 | 51.62 | 51.95 | 51.3131 | 113 |
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
