Premium
SPDR S&P Kensho Intelligent Structures ETF (SIMS)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.07221350078 | 31.85 | 32.2272 | 31.19 | 1412 | 31.79082711 | SP |
| 4 | -2.63 | -7.77646363099 | 33.82 | 34.44 | 31.19 | 1334 | 32.79461271 | SP |
| 12 | -3.03 | -8.85447106955 | 34.22 | 35.52 | 31.19 | 1463 | 33.87211627 | SP |
| 26 | -2.14 | -6.42064206421 | 33.33 | 37.76 | 31.19 | 1337 | 34.81482359 | SP |
| 52 | -2.89 | -8.48004694836 | 34.08 | 37.76 | 31.19 | 2739 | 34.06928334 | SP |
| 156 | -7 | -18.3294056036 | 38.19 | 41.85 | 28.11 | 3143 | 34.25556716 | SP |
| 260 | 7.28 | 30.4475115015 | 23.91 | 49.84 | 19.61 | 5443 | 39.34599187 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 31.2377 | -0.19 | -0.61 | 31.43 | 31.48 | 31.2377 | 659 |
| 1741732200 | 31.4292 | -0.14 | -0.44 | 31.48 | 31.48 | 31.4292 | 318 |
| 1741645800 | 31.567 | -0.66 | -2.05 | 31.82 | 31.82 | 31.567 | 1072 |
| 1741390200 | 32.2272 | 0.36 | 1.13 | 32.06 | 32.2272 | 31.5701 | 949 |
| 1741303800 | 31.8675 | -0.42 | -1.29 | 31.85 | 32.15 | 31.75 | 4101 |
| 1741217400 | 32.2826 | 0.65 | 2.05 | 31.64 | 32.305 | 31.64 | 699 |
| 1741131000 | 31.6338 | -0.24 | -0.74 | 31.31 | 31.8301 | 31.31 | 2743 |
| 1741044600 | 31.87 | -1.06 | -3.23 | 33 | 33 | 31.87 | 1232 |
| 1740785400 | 32.9333 | 0.34 | 1.05 | 32.57 | 32.9333 | 32.57 | 555 |
| 1740699000 | 32.59 | -0.41 | -1.23 | 33.17 | 33.17 | 32.59 | 1240 |
| 1740612600 | 32.996499 | 0.04 | 0.13 | 33.08 | 33.33 | 32.996499 | 1023 |
| 1740526200 | 32.9523 | -0.12 | -0.36 | 32.93 | 33.009999 | 32.93 | 1213 |
| 1740439800 | 33.0706 | -0.31 | -0.93 | 33.62 | 33.62 | 33.064999 | 1222 |
| 1740180600 | 33.380699 | -0.79 | -2.31 | 33.7436 | 33.7436 | 33.27 | 371 |
| 1740094200 | 34.1683 | -0.1 | -0.28 | 34.18 | 34.44 | 33.96 | 1040 |
| 1740007800 | 34.2647 | 0.02 | 0.06 | 34.1 | 34.32 | 34.1 | 3114 |
| 1739921400 | 34.2437 | 0.1 | 0.30 | 34.24 | 34.26 | 34.24 | 240 |
| 1739575800 | 34.14 | 0.18 | 0.54 | 34.23 | 34.23 | 34.12 | 2531 |
| 1739489400 | 33.9575 | 0.43 | 1.28 | 33.82 | 33.9575 | 33.74 | 1060 |
| 1739403000 | 33.5276 | -0.14 | -0.41 | 33.14 | 33.5276 | 33.14 | 226 |
| 1739316600 | 33.667 | -0.35 | -1.02 | 33.79 | 33.79 | 33.65 | 2365 |
| 1739230200 | 34.0135 | 0.24 | 0.70 | 33.93 | 34.0201 | 33.85 | 1025 |
| 1738971000 | 33.7754 | -0.46 | -1.35 | 34.22 | 34.22 | 33.7754 | 270 |
| 1738884600 | 34.2365 | -0.02 | -0.06 | 34.43 | 34.43 | 34.1801 | 535 |
| 1738798200 | 34.2568 | 0.37 | 1.10 | 34.09 | 34.26 | 34.09 | 270 |
| 1738711800 | 33.8824 | 0.25 | 0.73 | 33.509999 | 33.96 | 33.509999 | 981 |
| 1738625400 | 33.6364 | -0.52 | -1.52 | 33.14 | 33.6364 | 33.14 | 398 |
| 1738366200 | 34.1546 | -0.3 | -0.88 | 34.42 | 34.51 | 34.14 | 2066 |
| 1738279800 | 34.4563 | 0.45 | 1.33 | 34.23 | 34.5701 | 34.23 | 349 |
| 1738193400 | 34.0038 | 0.01 | 0.02 | 34.02 | 34.23 | 34.0038 | 1983 |
| 1738107000 | 33.997 | -0.21 | -0.60 | 34.2 | 34.2 | 33.95 | 653 |
| 1738020600 | 34.2023 | -0.77 | -2.21 | 34.33 | 34.33 | 34.19 | 1201 |
| 1737761400 | 34.9738 | 0.08 | 0.23 | 34.98 | 35.07 | 34.9738 | 876 |
| 1737675000 | 34.8921 | 0 | 0.00 | 34.8921 | 34.8921 | 34.8921 | 0 |
| 1737588600 | 34.8921 | -0.32 | -0.92 | 35.21 | 35.21 | 34.8921 | 663 |
| 1737502200 | 35.2144 | 0.43 | 1.23 | 35 | 35.2144 | 35 | 1151 |
| 1737156600 | 34.7858 | 0.06 | 0.17 | 34.98 | 34.98 | 34.7858 | 127 |
| 1737070200 | 34.7271 | 0.14 | 0.40 | 34.55 | 34.78 | 34.55 | 900 |
| 1736983800 | 34.5889 | 0.18 | 0.52 | 34.83 | 34.83 | 34.55 | 4633 |
| 1736897400 | 34.4111 | 0.13 | 0.38 | 34.4 | 34.4111 | 34.4 | 1343 |
| 1736811000 | 34.2813 | 0.02 | 0.05 | 33.96 | 34.2813 | 33.8665 | 2394 |
| 1736551800 | 34.2629 | -0.53 | -1.52 | 34.43 | 34.43 | 34.12 | 303 |
| 1736379000 | 34.79 | -0.24 | -0.69 | 34.84 | 34.84 | 34.79 | 1835 |
| 1736292600 | 35.0325 | -0.14 | -0.38 | 35.52 | 35.52 | 35.01 | 1692 |
| 1736206200 | 35.1677 | 0.23 | 0.67 | 35.09 | 35.31 | 35.09 | 254 |
| 1735947000 | 34.9341 | 0.55 | 1.60 | 34.41 | 34.9341 | 34.41 | 981 |
| 1735860600 | 34.3853 | 0.22 | 0.63 | 34.38 | 34.7202 | 34.25 | 2480 |
| 1735687800 | 34.169 | -0.08 | -0.24 | 34.3 | 34.35 | 34.16 | 2084 |
| 1735601400 | 34.25 | -0.36 | -1.03 | 34.2 | 34.38 | 33.9474 | 5102 |
| 1735342200 | 34.6053 | -0.44 | -1.24 | 34.84 | 34.84 | 34.49 | 906 |
| 1735255800 | 35.0409 | 0.25 | 0.72 | 34.73 | 35.08 | 34.73 | 871 |
| 1735077840 | 34.7906 | 0.23 | 0.66 | 34.56 | 34.7906 | 34.56 | 42 |
| 1734996600 | 34.5642 | -0.08 | -0.24 | 34.59 | 34.59 | 34.4852 | 4385 |
| 1734737400 | 34.6489 | 0.4 | 1.16 | 34.73 | 34.73 | 34.6489 | 76 |
| 1734651000 | 34.2499 | -0.36 | -1.04 | 34.95 | 34.95 | 33.96 | 8351 |
| 1734564600 | 34.611 | -1.15 | -3.21 | 35.97 | 36.035 | 34.611 | 1000 |
| 1734478200 | 35.7582 | -0.9 | -2.46 | 36.18 | 36.18 | 35.69 | 1889 |
| 1734391800 | 36.6602 | 0.16 | 0.43 | 36.43 | 36.675 | 36.43 | 1121 |
| 1734132600 | 36.5033 | -0.27 | -0.75 | 36.8 | 36.8 | 36.46 | 586 |
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
