Premium
State Street SPDR Portfolio Developed World ex US ETF (SPDW)
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 | -0.37 | -0.723787167449 | 51.12 | 51.595 | 49.4213 | 3104820 | 50.05261754 | SP |
| 4 | -0.24 | -0.470680525593 | 50.99 | 52.16 | 48.89 | 3234074 | 50.44476805 | SP |
| 12 | 4.53 | 9.80095196884 | 46.22 | 52.16 | 45.59 | 3476245 | 49.47280941 | SP |
| 26 | 6.17 | 13.8402871243 | 44.58 | 52.16 | 44 | 4701673 | 47.69734041 | SP |
| 52 | 10.41 | 25.8056519584 | 40.34 | 52.16 | 39.54 | 4429873 | 45.30206055 | SP |
| 156 | 18.68 | 58.2475834113 | 32.07 | 52.16 | 29.39 | 3619309 | 39.03475653 | SP |
| 260 | 13.64 | 36.7555914848 | 37.11 | 52.16 | 25.13 | 3884966 | 35.63957215 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 49.87 | -0.38 | -0.76 | 49.71 | 50.19 | 49.7 | 3634354 |
| 1782426600 | 50.25 | 0.58 | 1.17 | 50.5 | 50.5199 | 49.955 | 3363697 |
| 1782340200 | 49.67 | 0.06 | 0.12 | 49.71 | 49.825 | 49.4213 | 2805116 |
| 1782253800 | 49.61 | -1.53 | -2.99 | 49.5 | 50.02 | 49.4801 | 3364571 |
| 1782167400 | 51.14 | -0.69 | -1.33 | 51.12 | 51.29 | 51.0101 | 2356362 |
| 1781821800 | 51.83 | 0.55 | 1.07 | 51.87 | 51.94 | 51.68 | 2244780 |
| 1781735400 | 51.28 | -0.27 | -0.52 | 51.91 | 52.16 | 51.195 | 3901010 |
| 1781649000 | 51.55 | -0.09 | -0.17 | 51.78 | 51.945 | 51.485 | 2975825 |
| 1781562600 | 51.64 | 0.63 | 1.24 | 51.86 | 51.919 | 51.59 | 1965158 |
| 1781303400 | 51.01 | 0.15 | 0.29 | 50.77 | 51.22 | 50.53 | 2565177 |
| 1781217000 | 50.86 | 1.77 | 3.61 | 49.63 | 50.93 | 49.5399 | 2743218 |
| 1781130600 | 49.09 | -0.71 | -1.43 | 49.5 | 49.8895 | 49.06 | 2839576 |
| 1781044200 | 49.8 | -0.02 | -0.04 | 50.39 | 50.595 | 48.89 | 4009278 |
| 1780957800 | 49.82 | 0.49 | 0.99 | 50.04 | 50.13 | 49.705 | 5069300 |
| 1780698600 | 49.33 | -1.9 | -3.71 | 50.5 | 50.5459 | 49.2001 | 6903616 |
| 1780612200 | 51.23 | 0.16 | 0.31 | 50.97 | 51.31 | 50.895 | 1907455 |
| 1780525800 | 51.07 | -0.45 | -0.87 | 51.36 | 51.39 | 51.005 | 2637957 |
| 1780439400 | 51.52 | 0.3 | 0.59 | 51.19 | 51.53 | 51.18 | 2883341 |
| 1780353000 | 51.22 | 0.07 | 0.14 | 50.99 | 51.44 | 50.75 | 3277606 |
| 1780093800 | 51.15 | 0.1 | 0.20 | 51.21 | 51.45 | 51.09 | 2306179 |
| 1780007400 | 51.05 | 0.2 | 0.39 | 50.63 | 51.185 | 50.485 | 2274150 |
| 1779921000 | 50.85 | -0.29 | -0.57 | 51.06 | 51.14 | 50.715 | 2830631 |
| 1779834600 | 51.14 | 0.93 | 1.85 | 51.02 | 51.195 | 50.9398 | 1794712 |
| 1779489000 | 50.21 | -0.13 | -0.26 | 50.37 | 50.48 | 50.14 | 2182515 |
| 1779402600 | 50.34 | 0.33 | 0.66 | 49.67 | 50.51 | 49.57 | 3245452 |
| 1779316200 | 50.01 | 0.92 | 1.87 | 49.15 | 50.08 | 49.14 | 4345464 |
| 1779229800 | 49.09 | -0.43 | -0.87 | 49.01 | 49.41 | 48.875 | 3928569 |
| 1779143400 | 49.52 | 0.35 | 0.71 | 49.59 | 49.67 | 49.065 | 4586035 |
| 1778884200 | 49.17 | -1.07 | -2.13 | 49.32 | 49.37 | 49.045 | 2603728 |
| 1778797800 | 50.24 | -0.03 | -0.06 | 50.32 | 50.4 | 50.16 | 2443681 |
| 1778711400 | 50.27 | 0.47 | 0.94 | 49.98 | 50.29 | 49.84 | 3800443 |
| 1778625000 | 49.8 | -0.61 | -1.21 | 49.79 | 49.875 | 49.38 | 4335491 |
| 1778538600 | 50.41 | 0 | 0.00 | 50.38 | 50.5299 | 50.315 | 4500466 |
| 1778279400 | 50.41 | 0.8 | 1.61 | 50.23 | 50.41 | 50.12 | 5072947 |
| 1778193000 | 49.61 | -0.83 | -1.65 | 50.48 | 50.5 | 49.6 | 4018691 |
| 1778106600 | 50.44 | 1.25 | 2.54 | 50.34 | 50.4965 | 50.17 | 3449087 |
| 1778020200 | 49.19 | 0.81 | 1.67 | 48.9 | 49.26 | 48.79 | 3623382 |
| 1777933800 | 48.38 | -0.51 | -1.04 | 48.7 | 48.92 | 48.215 | 4586090 |
| 1777674600 | 48.89 | -0.08 | -0.16 | 48.94 | 49.265 | 48.875 | 3735735 |
| 1777588200 | 48.97 | 1.21 | 2.53 | 48.44 | 49.06 | 48.33 | 2378229 |
| 1777501800 | 47.76 | -0.43 | -0.89 | 48.01 | 48.02 | 47.56 | 3407682 |
| 1777415400 | 48.19 | -0.27 | -0.56 | 48.21 | 48.336 | 47.99 | 3069497 |
| 1777329000 | 48.46 | -0.05 | -0.10 | 48.6 | 48.73 | 48.4 | 2029999 |
| 1777069800 | 48.51 | 0.29 | 0.60 | 48.3 | 48.575 | 48.2 | 4651195 |
| 1776983400 | 48.22 | -0.42 | -0.86 | 48.46 | 48.64 | 47.68 | 3658689 |
| 1776897000 | 48.64 | 0.36 | 0.75 | 48.64 | 48.715 | 48.4634 | 2995961 |
| 1776810600 | 48.28 | -1.04 | -2.11 | 49.06 | 49.13 | 48.215 | 4357897 |
| 1776724200 | 49.32 | -0.21 | -0.42 | 49.23 | 49.32 | 48.96 | 2908216 |
| 1776465000 | 49.53 | 0.68 | 1.39 | 49.55 | 49.92 | 49.43 | 2820812 |
| 1776378600 | 48.85 | -0.03 | -0.06 | 49.05 | 49.1 | 48.71 | 3248998 |
| 1776292200 | 48.88 | -0.16 | -0.33 | 48.895 | 48.935 | 48.71 | 2256689 |
| 1776205800 | 49.04 | 0.51 | 1.05 | 48.8 | 49.075 | 48.735 | 3650957 |
| 1776119400 | 48.53 | 0.34 | 0.71 | 47.72 | 48.535 | 47.705 | 4211389 |
| 1775860200 | 48.19 | 0.1 | 0.21 | 48.34 | 48.4156 | 48 | 6910258 |
| 1775773800 | 48.09 | -0.17 | -0.35 | 47.75 | 48.31 | 47.595 | 4114363 |
| 1775687400 | 48.26 | 1.9 | 4.10 | 48.41 | 48.48 | 47.899 | 3569914 |
| 1775601000 | 46.36 | -0.03 | -0.06 | 46.07 | 46.41 | 45.59 | 5040051 |
| 1775514600 | 46.39 | 0.35 | 0.76 | 46.22 | 46.49 | 46.11 | 5256033 |
| 1775169000 | 46.04 | -0.37 | -0.80 | 45.28 | 46.31 | 45.21 | 4360086 |
| 1775082600 | 46.41 | 0.76 | 1.66 | 46.31 | 46.74 | 46.195 | 9583935 |
| 1774996200 | 45.65 | 1.46 | 3.30 | 44.75 | 45.675 | 44.61 | 8268550 |
| 1774909800 | 44.19 | -0.08 | -0.18 | 44.65 | 44.6857 | 44.01 | 7609616 |
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.
