Premium
State Street SPDR S&P Kensho Intelligent Structures ETF (SIMS)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8466 | 1.85820895522 | 45.56 | 47.295 | 45.2 | 1207 | 45.95488559 | SP |
| 4 | -1.1834 | -2.48665686069 | 47.59 | 47.6276 | 44.3057 | 644 | 46.03713064 | SP |
| 12 | 2.8366 | 6.51044296534 | 43.57 | 47.73 | 43.19 | 704 | 45.93206301 | SP |
| 26 | 3.9266 | 9.2434086629 | 42.48 | 47.73 | 40.7704 | 774 | 44.78321842 | SP |
| 52 | 11.2366 | 31.9493886835 | 35.17 | 48.5758 | 35.17 | 1287 | 43.4881684 | SP |
| 156 | 10.4866 | 29.1943207127 | 35.92 | 48.5758 | 26.34 | 2075 | 35.46070723 | SP |
| 260 | -1.6234 | -3.37997085155 | 48.03 | 49.84 | 26.34 | 3434 | 38.50339783 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 46.4066 | -0.67 | -1.43 | 46.74 | 47.295 | 46.4066 | 496 |
| 1782858600 | 47.08 | 1.31 | 2.85 | 46 | 47.08 | 46 | 833 |
| 1782772200 | 45.774 | 0.24 | 0.53 | 45.84 | 45.95 | 45.2 | 3906 |
| 1782513000 | 45.5312 | -0.39 | -0.84 | 45.44 | 45.5312 | 45.44 | 279 |
| 1782426600 | 45.9173 | 0.16 | 0.36 | 46.27 | 46.43 | 45.9173 | 567 |
| 1782340200 | 45.7532 | 0.01 | 0.01 | 45.56 | 45.7532 | 45.56 | 452 |
| 1782253800 | 45.7474 | -1.33 | -2.82 | 45.93 | 46.4 | 45.7474 | 241 |
| 1782167400 | 47.0742 | 0.08 | 0.18 | 47.15 | 47.15 | 47.0742 | 48 |
| 1781821800 | 46.9901 | 1.34 | 2.93 | 46.35 | 46.9901 | 46.35 | 153 |
| 1781735400 | 45.6529 | -0.79 | -1.69 | 46.5 | 46.5 | 45.6529 | 99 |
| 1781649000 | 46.438 | -0.04 | -0.09 | 46.47 | 46.74 | 46.438 | 106 |
| 1781562600 | 46.4809 | 0.34 | 0.74 | 46.78 | 46.78 | 46.4809 | 559 |
| 1781303400 | 46.1407 | 0.74 | 1.63 | 45.53 | 46.2 | 45.53 | 394 |
| 1781217000 | 45.4 | 1.09 | 2.47 | 44.73 | 45.4 | 44.58 | 2017 |
| 1781130600 | 44.3057 | -1.46 | -3.19 | 45.45 | 45.45 | 44.3057 | 170 |
| 1781044200 | 45.7643 | -0.04 | -0.10 | 46.11 | 46.11 | 45.7643 | 113 |
| 1780957800 | 45.8082 | -0.05 | -0.11 | 46.32 | 46.32 | 45.8082 | 524 |
| 1780698600 | 45.8574 | -1.77 | -3.72 | 47.14 | 47.14 | 45.8574 | 452 |
| 1780612200 | 47.6276 | 0.25 | 0.53 | 47.07 | 47.6276 | 47.07 | 491 |
| 1780525800 | 47.3785 | -0.35 | -0.74 | 47.59 | 47.595 | 47.18 | 826 |
| 1780439400 | 47.73 | 0.95 | 2.03 | 46.98 | 47.73 | 46.98 | 1061 |
| 1780353000 | 46.78 | 0.27 | 0.58 | 46.36 | 47.025 | 46.24 | 1436 |
| 1780093800 | 46.5106 | -0.22 | -0.47 | 46.61 | 46.61 | 46.46 | 220 |
| 1780007400 | 46.7317 | -0.12 | -0.25 | 46.75 | 46.75 | 46.7317 | 130 |
| 1779921000 | 46.8473 | -0.04 | -0.08 | 46.865 | 46.93 | 46.555 | 716 |
| 1779834600 | 46.885 | 0.6 | 1.31 | 46.78 | 47.11 | 46.78 | 1116 |
| 1779489000 | 46.2804 | 0.57 | 1.25 | 46.08 | 46.37 | 46.08 | 734 |
| 1779402600 | 45.7088 | 0.38 | 0.83 | 45.16 | 45.87 | 45.16 | 431 |
| 1779316200 | 45.3318 | 0.84 | 1.89 | 44.71 | 45.3318 | 44.71 | 626 |
| 1779229800 | 44.4888 | -0.66 | -1.47 | 44.8 | 44.8 | 44.2701 | 325 |
| 1779143400 | 45.1515 | -0.17 | -0.37 | 45.43 | 45.43 | 44.83 | 375 |
| 1778884200 | 45.3213 | -0.79 | -1.71 | 45.39 | 45.39 | 45.3213 | 649 |
| 1778797800 | 46.11 | 0.32 | 0.70 | 45.7 | 46.11 | 45.7 | 844 |
| 1778711400 | 45.7917 | -0.13 | -0.28 | 45.99 | 45.99 | 45.58 | 243 |
| 1778625000 | 45.9209 | -0.65 | -1.39 | 46.04 | 46.04 | 45.38 | 1471 |
| 1778538600 | 46.5693 | 0.2 | 0.43 | 46.43 | 46.5693 | 46.43 | 246 |
| 1778279400 | 46.37 | 0.24 | 0.52 | 46.7 | 46.7 | 46.37 | 546 |
| 1778193000 | 46.1295 | -0.91 | -1.92 | 46.99 | 46.99 | 46.1295 | 264 |
| 1778106600 | 47.0349 | 0.14 | 0.30 | 47.29 | 47.29 | 47.0349 | 100 |
| 1778020200 | 46.8932 | 0.37 | 0.79 | 46.87 | 46.8932 | 46.87 | 121 |
| 1777933800 | 46.5248 | -0.42 | -0.88 | 46.95 | 46.95 | 46.5248 | 239 |
| 1777674600 | 46.94 | 0.17 | 0.36 | 46.88 | 46.99 | 46.8 | 3828 |
| 1777588200 | 46.7726 | 0.84 | 1.83 | 46.27 | 46.7726 | 46.27 | 34 |
| 1777501800 | 45.9321 | 0.81 | 1.79 | 45.94 | 45.94 | 45.9321 | 71 |
| 1777415400 | 45.1246 | -0.69 | -1.50 | 45.54 | 45.54 | 44.94 | 617 |
| 1777329000 | 45.8099 | -0.16 | -0.35 | 46.05 | 46.1 | 45.8 | 841 |
| 1777069800 | 45.9724 | 0.25 | 0.54 | 45.91 | 45.9724 | 45.79 | 586 |
| 1776983400 | 45.7239 | 0.26 | 0.57 | 45.5 | 45.7239 | 45.5 | 413 |
| 1776897000 | 45.4654 | 0.31 | 0.68 | 45.69 | 45.69 | 45.4654 | 105 |
| 1776810600 | 45.1591 | -0.1 | -0.23 | 45.39 | 45.39 | 45.1591 | 496 |
| 1776724200 | 45.2613 | 0.07 | 0.16 | 45.03 | 45.2613 | 45.03 | 125 |
| 1776465000 | 45.1884 | 0.02 | 0.04 | 45.34 | 45.35 | 45.1884 | 571 |
| 1776378600 | 45.1688 | 0.12 | 0.27 | 44.91 | 45.2401 | 44.91 | 1061 |
| 1776292200 | 45.0473 | -0.27 | -0.59 | 44.96 | 45.0706 | 44.96 | 846 |
| 1776205800 | 45.3169 | 1.03 | 2.32 | 44.7 | 45.3169 | 44.7 | 5819 |
| 1776119400 | 44.29 | 0.52 | 1.18 | 43.62 | 44.29 | 43.62 | 176 |
| 1775860200 | 43.7732 | 0.07 | 0.16 | 43.89 | 43.89 | 43.7732 | 138 |
| 1775773800 | 43.7019 | 0.31 | 0.70 | 43.19 | 43.76 | 43.19 | 51 |
| 1775687400 | 43.396 | 1.09 | 2.57 | 43.57 | 43.59 | 43.396 | 925 |
| 1775601000 | 42.3084 | -0.13 | -0.31 | 42.18 | 42.3084 | 42.1501 | 385 |
| 1775514600 | 42.4384 | 0.2 | 0.46 | 42.31 | 42.4384 | 42.31 | 468 |
| 1775169000 | 42.2431 | -0.09 | -0.21 | 41.68 | 42.2431 | 41.68 | 65 |
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.
