Premium
State Street SPDR S&P 600 Small Cap Value ETF (SLYV)
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 | 0.94 | 0.887965237106 | 105.86 | 109.1985 | 104.92 | 216960 | 107.08362659 | SP |
| 4 | 5.45 | 5.37740503207 | 101.35 | 109.1985 | 100.51 | 248723 | 105.25702856 | SP |
| 12 | 12.57 | 13.3397007323 | 94.23 | 109.1985 | 92.31 | 258064 | 101.84646926 | SP |
| 26 | 13.33 | 14.2612602974 | 93.47 | 109.1985 | 90.58 | 253832 | 98.85906805 | SP |
| 52 | 28.93 | 37.1516630281 | 77.87 | 109.1985 | 76.9 | 229467 | 92.94123833 | SP |
| 156 | 30.61 | 40.1758760992 | 76.19 | 109.1985 | 65.96 | 233816 | 84.15329885 | SP |
| 260 | 22.09 | 26.0772045803 | 84.71 | 109.1985 | 65.96 | 237406 | 81.92421718 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 106.8 | 1.59 | 1.51 | 106.36 | 107.13 | 106.09 | 203549 |
| 1781735400 | 105.21 | -1.95 | -1.82 | 107.06 | 107.59 | 104.92 | 210782 |
| 1781649000 | 107.16 | -0.46 | -0.43 | 107.82 | 108.58 | 106.85 | 167333 |
| 1781562600 | 107.62 | -0.57 | -0.53 | 108.93 | 109.1985 | 107.42 | 166735 |
| 1781303400 | 108.19 | 1.17 | 1.09 | 107.34 | 108.76 | 107.23 | 279547 |
| 1781217000 | 107.02 | 1.9 | 1.81 | 105.86 | 107.1 | 105.24 | 260404 |
| 1781130600 | 105.12 | -0.57 | -0.54 | 105.54 | 106.79 | 105.12 | 220796 |
| 1781044200 | 105.69 | 1.01 | 0.96 | 105.51 | 107.13 | 103.8801 | 398479 |
| 1780957800 | 104.68 | 0.73 | 0.70 | 104.79 | 105.529 | 104.585 | 162836 |
| 1780698600 | 103.95 | -1.74 | -1.65 | 105.36 | 105.4973 | 103.55 | 151770 |
| 1780612200 | 105.69 | 1.32 | 1.26 | 104.79 | 105.86 | 104.785 | 270621 |
| 1780525800 | 104.37 | -1.25 | -1.18 | 105.32 | 105.32 | 104.29 | 315044 |
| 1780439400 | 105.62 | 1.16 | 1.11 | 104.56 | 105.79 | 104.56 | 330357 |
| 1780353000 | 104.46 | 0.09 | 0.09 | 103.9 | 104.5973 | 103.545 | 332280 |
| 1780093800 | 104.37 | -0.85 | -0.81 | 105.01 | 105.035 | 104.205 | 126698 |
| 1780007400 | 105.22 | 0.28 | 0.27 | 104.69 | 105.27 | 104.21 | 242791 |
| 1779921000 | 104.94 | 0.37 | 0.35 | 104.85 | 105.6199 | 104.75 | 208925 |
| 1779834600 | 104.57 | 1.21 | 1.17 | 103.97 | 104.74 | 103.92 | 429366 |
| 1779489000 | 103.36 | 0.91 | 0.89 | 102.92 | 103.49 | 102.575 | 246425 |
| 1779402600 | 102.45 | 0.51 | 0.50 | 101.35 | 102.73 | 100.51 | 204544 |
| 1779316200 | 101.94 | 2.1 | 2.10 | 100.17 | 101.94 | 99.51 | 228096 |
| 1779229800 | 99.84 | -0.95 | -0.94 | 100.41 | 100.4751 | 99.5 | 233563 |
| 1779143400 | 100.79 | 0.53 | 0.53 | 100.45 | 101.46 | 100.27 | 181371 |
| 1778884200 | 100.26 | -1.43 | -1.41 | 100.97 | 100.97 | 100.15 | 132723 |
| 1778797800 | 101.69 | 0.69 | 0.68 | 101.64 | 102.38 | 101.46 | 172591 |
| 1778711400 | 101 | -0.47 | -0.46 | 101.51 | 101.51 | 100.71 | 180538 |
| 1778625000 | 101.47 | -1.07 | -1.04 | 102.41 | 102.66 | 100.66 | 204116 |
| 1778538600 | 102.54 | -1.11 | -1.07 | 103.92 | 104.05 | 102.47 | 245112 |
| 1778279400 | 103.65 | 0.45 | 0.44 | 103.58 | 103.9 | 103 | 170473 |
| 1778193000 | 103.2 | -0.72 | -0.69 | 104.22 | 104.37 | 103.06 | 444992 |
| 1778106600 | 103.92 | 0.67 | 0.65 | 103.79 | 104.2 | 103.52 | 298947 |
| 1778020200 | 103.25 | 1.23 | 1.21 | 102.4 | 103.54 | 102.25 | 179483 |
| 1777933800 | 102.02 | -1.26 | -1.22 | 102.98 | 103.23 | 101.485 | 168467 |
| 1777674600 | 103.28 | 0.05 | 0.05 | 103.42 | 103.59 | 102.7902 | 415814 |
| 1777588200 | 103.23 | 1.24 | 1.22 | 101.84 | 103.56 | 101.84 | 180331 |
| 1777501800 | 101.99 | -0.74 | -0.72 | 102.71 | 102.86 | 101.65 | 226004 |
| 1777415400 | 102.73 | -0.31 | -0.30 | 103.23 | 103.685 | 102.54 | 205552 |
| 1777329000 | 103.04 | 0.37 | 0.36 | 102.9 | 103.59 | 102.85 | 271212 |
| 1777069800 | 102.67 | 0.43 | 0.42 | 102.45 | 102.89 | 101.865 | 167174 |
| 1776983400 | 102.24 | 0.07 | 0.07 | 102.17 | 102.58 | 101.05 | 304153 |
| 1776897000 | 102.17 | 0.24 | 0.24 | 102.82 | 102.835 | 101.84 | 248427 |
| 1776810600 | 101.93 | -0.48 | -0.47 | 102.77 | 103.4655 | 101.695 | 311152 |
| 1776724200 | 102.41 | 0.66 | 0.65 | 101.36 | 102.615 | 101.36 | 337040 |
| 1776465000 | 101.75 | 1.81 | 1.81 | 100.69 | 102.56 | 100.69 | 1432910 |
| 1776378600 | 99.94 | 0.47 | 0.47 | 99.45 | 100.14 | 99.43 | 204469 |
| 1776292200 | 99.47 | -0.02 | -0.02 | 99.49 | 99.58 | 98.87 | 134367 |
| 1776205800 | 99.49 | 0.15 | 0.15 | 99.47 | 99.81 | 98.89 | 150805 |
| 1776119400 | 99.34 | 1.24 | 1.26 | 97.91 | 99.34 | 97.685 | 140500 |
| 1775860200 | 98.1 | -0.29 | -0.29 | 98.57 | 98.68 | 97.85 | 198075 |
| 1775773800 | 98.39 | 0.65 | 0.67 | 97.14 | 98.66 | 97.14 | 288800 |
| 1775687400 | 97.74 | 2.06 | 2.15 | 97.65 | 98.3 | 97.31 | 120365 |
| 1775601000 | 95.68 | 0.21 | 0.22 | 95.08 | 95.97 | 94.9 | 218398 |
| 1775514600 | 95.47 | 0.52 | 0.55 | 94.73 | 95.515 | 94.305 | 233134 |
| 1775169000 | 94.95 | 0.26 | 0.27 | 93.65 | 95.45 | 93.41 | 231893 |
| 1775082600 | 94.69 | 0.11 | 0.12 | 94.85 | 95.55 | 94.64 | 336192 |
| 1774996200 | 94.58 | 1.98 | 2.14 | 93.59 | 95.315 | 93.09 | 330580 |
| 1774909800 | 92.6 | -0.46 | -0.49 | 93.85 | 93.85 | 92.31 | 226776 |
| 1774650600 | 93.06 | -1.57 | -1.66 | 94.11 | 94.22 | 92.815 | 188422 |
| 1774564200 | 94.63 | -0.45 | -0.47 | 94.23 | 95.63 | 94.23 | 306043 |
| 1774477800 | 95.08 | 0.97 | 1.03 | 94.84 | 95.215 | 93.76 | 892487 |
| 1774391400 | 94.11 | 0.9 | 0.97 | 92.57 | 94.74 | 92.35 | 271779 |
| 1774305000 | 93.21 | 1.42 | 1.55 | 93.01 | 94.56 | 92.675 | 566091 |
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.
