Premium
State Street SPDR Portfolio Emerging Markets ETF (SPEM)
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 | -0.720124562086 | 51.38 | 52.064 | 50.705 | 1692537 | 51.31492729 | SP |
| 4 | 0.17 | 0.334382376082 | 50.84 | 53.345 | 50.31 | 2052808 | 51.76749758 | SP |
| 12 | 0.67 | 1.33094954311 | 50.34 | 53.5401 | 49.86 | 2300801 | 51.5958936 | SP |
| 26 | 3.11 | 6.49269311065 | 47.9 | 53.5401 | 45.28 | 2976829 | 49.60753018 | SP |
| 52 | 8.12 | 18.9321520168 | 42.89 | 53.5401 | 42.66 | 2433153 | 48.23048492 | SP |
| 156 | 16.95 | 49.7651203758 | 34.06 | 53.5401 | 32.055 | 2000802 | 41.74214152 | SP |
| 260 | 7.46 | 17.1297359357 | 43.55 | 53.5401 | 29.795 | 2132181 | 39.56510161 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 51.01 | -0.99 | -1.90 | 51.28 | 51.45 | 50.79 | 1217621 |
| 1783377000 | 52 | 0.88 | 1.72 | 51.65 | 52.064 | 51.65 | 1023571 |
| 1783031400 | 51.12 | -0.18 | -0.35 | 51.53 | 51.885 | 50.705 | 1457387 |
| 1782945000 | 51.3 | -0.48 | -0.93 | 51.38 | 51.7281 | 51.28 | 3071568 |
| 1782858600 | 51.78 | 0.46 | 0.90 | 51.33 | 51.85 | 51.33 | 1210910 |
| 1782772200 | 51.32 | 0.5 | 0.98 | 51 | 51.36 | 50.595 | 1380926 |
| 1782513000 | 50.82 | -0.21 | -0.41 | 50.34 | 50.985 | 50.31 | 2307719 |
| 1782426600 | 51.03 | -0.14 | -0.27 | 51.59 | 51.59 | 50.78 | 1781353 |
| 1782340200 | 51.17 | -0.34 | -0.66 | 51.09 | 51.365 | 50.8999 | 2030686 |
| 1782253800 | 51.51 | -1.62 | -3.05 | 51.46 | 51.91 | 51.425 | 2730305 |
| 1782167400 | 53.13 | 0.05 | 0.09 | 53.24 | 53.345 | 53.04 | 2410857 |
| 1781821800 | 53.08 | 0.78 | 1.49 | 53.07 | 53.165 | 52.88 | 2219981 |
| 1781735400 | 52.3 | -0.26 | -0.49 | 52.9 | 53.17 | 52.235 | 4595013 |
| 1781649000 | 52.56 | -0.61 | -1.15 | 52.88 | 53.0399 | 52.545 | 1745740 |
| 1781562600 | 53.17 | 1.06 | 2.03 | 53.26 | 53.32 | 53.13 | 1138507 |
| 1781303400 | 52.11 | 0.45 | 0.87 | 52.03 | 52.215 | 51.71 | 1678405 |
| 1781217000 | 51.66 | 1.19 | 2.36 | 50.56 | 51.74 | 50.49 | 2777791 |
| 1781130600 | 50.47 | -0.72 | -1.41 | 50.84 | 51.29 | 50.415 | 2172205 |
| 1781044200 | 51.19 | 0.31 | 0.61 | 51.71 | 51.99 | 50.22 | 2610845 |
| 1780957800 | 50.88 | 0.35 | 0.69 | 51.15 | 51.245 | 50.82 | 2190879 |
| 1780698600 | 50.53 | -2.13 | -4.04 | 51.65 | 51.7 | 50.355 | 3761998 |
| 1780612200 | 52.66 | 0.02 | 0.04 | 52.48 | 52.75 | 52.32 | 1805251 |
| 1780525800 | 52.64 | -0.75 | -1.40 | 53.08 | 53.08 | 52.585 | 1385228 |
| 1780439400 | 53.39 | 0.65 | 1.23 | 53.2 | 53.5401 | 53.12 | 1530715 |
| 1780353000 | 52.74 | 0.41 | 0.78 | 52.42 | 53.04 | 52.33 | 2342583 |
| 1780093800 | 52.33 | -0.09 | -0.17 | 52.59 | 52.6314 | 52.29 | 2350237 |
| 1780007400 | 52.42 | -0.24 | -0.46 | 52.06 | 52.57 | 51.945 | 2271755 |
| 1779921000 | 52.66 | 0.18 | 0.34 | 52.66 | 52.84 | 52.425 | 3118813 |
| 1779834600 | 52.48 | 1.09 | 2.12 | 52.29 | 52.5 | 52.27 | 834844 |
| 1779489000 | 51.39 | 0.31 | 0.61 | 51.32 | 51.62 | 51.2 | 847307 |
| 1779402600 | 51.08 | -0.01 | -0.02 | 50.64 | 51.31 | 50.55 | 1681459 |
| 1779316200 | 51.09 | 0.68 | 1.35 | 50.63 | 51.17 | 50.47 | 13390881 |
| 1779229800 | 50.41 | -0.52 | -1.02 | 50.19 | 50.675 | 50.125 | 1248807 |
| 1779143400 | 50.93 | 0.09 | 0.18 | 51.21 | 51.23 | 50.57 | 1154593 |
| 1778884200 | 50.84 | -1.34 | -2.57 | 51.02 | 51.11 | 50.69 | 1977020 |
| 1778797800 | 52.18 | -0.04 | -0.08 | 51.93 | 52.27 | 51.86 | 962107 |
| 1778711400 | 52.22 | 0.64 | 1.24 | 51.64 | 52.3697 | 51.56 | 3725583 |
| 1778625000 | 51.58 | -0.92 | -1.75 | 51.72 | 51.82 | 51.16 | 2574379 |
| 1778538600 | 52.5 | -0.12 | -0.23 | 52.45 | 52.5951 | 52.35 | 4331410 |
| 1778279400 | 52.62 | 0.28 | 0.53 | 52.6 | 52.8001 | 52.495 | 2852926 |
| 1778193000 | 52.34 | -0.48 | -0.91 | 53.03 | 53.03 | 52.29 | 2634140 |
| 1778106600 | 52.82 | 1.19 | 2.30 | 52.43 | 52.875 | 52.35 | 3647080 |
| 1778020200 | 51.63 | 0.62 | 1.22 | 51.61 | 51.7151 | 51.46 | 1498738 |
| 1777933800 | 51.01 | -0.25 | -0.49 | 51.27 | 51.47 | 50.815 | 1847240 |
| 1777674600 | 51.26 | 0.02 | 0.04 | 51.18 | 51.66 | 51.18 | 1174698 |
| 1777588200 | 51.24 | 0.77 | 1.53 | 50.73 | 51.31 | 50.58 | 1990209 |
| 1777501800 | 50.47 | -0.19 | -0.38 | 50.6 | 50.6699 | 50.29 | 1764964 |
| 1777415400 | 50.66 | -0.33 | -0.65 | 50.36 | 50.7001 | 50.36 | 1218333 |
| 1777329000 | 50.99 | -0.27 | -0.53 | 51.2 | 51.27 | 50.915 | 1904144 |
| 1777069800 | 51.26 | 0.98 | 1.95 | 50.83 | 51.3 | 50.75 | 2108922 |
| 1776983400 | 50.28 | -0.74 | -1.45 | 50.49 | 50.71 | 49.86 | 2524869 |
| 1776897000 | 51.02 | 0.55 | 1.09 | 50.86 | 51.07 | 50.82 | 1469928 |
| 1776810600 | 50.47 | -0.63 | -1.23 | 51.06 | 51.12 | 50.39 | 2336929 |
| 1776724200 | 51.1 | -0.26 | -0.51 | 50.96 | 51.12 | 50.81 | 2004672 |
| 1776465000 | 51.36 | 0.84 | 1.66 | 51.35 | 51.75 | 51.23 | 2342982 |
| 1776378600 | 50.52 | 0.07 | 0.14 | 50.53 | 50.695 | 50.29 | 3518038 |
| 1776292200 | 50.45 | 0.07 | 0.14 | 50.34 | 50.515 | 50.2 | 1259628 |
| 1776205800 | 50.38 | 0.69 | 1.39 | 50.12 | 50.405 | 50.07 | 1196708 |
| 1776119400 | 49.69 | 0.39 | 0.79 | 49.11 | 49.69 | 49.045 | 1726695 |
| 1775860200 | 49.3 | 0.29 | 0.59 | 49.44 | 49.58 | 49.205 | 1208929 |
| 1775773800 | 49.01 | -0.06 | -0.12 | 48.7 | 49.14 | 48.5098 | 2209500 |
| 1775687400 | 49.07 | 2.09 | 4.45 | 49.29 | 49.39 | 48.74 | 4965088 |
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.
