Premium
SP Funds Dow Jones Global Sukuk ETF (SPSK)
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 | -0.035 | -0.19422863485 | 18.02 | 18.0498 | 17.97 | 370473 | 18.00682801 | SP |
| 4 | 0.025 | 0.139198218263 | 17.96 | 18.14 | 17.9301 | 330359 | 18.0068275 | SP |
| 12 | -0.105 | -0.580431177446 | 18.09 | 18.23 | 17.88 | 360908 | 18.02210261 | SP |
| 26 | -0.295 | -1.61378555799 | 18.28 | 18.45 | 17.7582 | 313666 | 18.06327906 | SP |
| 52 | -0.255 | -1.39802631579 | 18.24 | 18.71 | 17.7582 | 241206 | 18.21185547 | SP |
| 156 | 0.375 | 2.12947189097 | 17.61 | 18.7245 | 17.02 | 150481 | 18.0697034 | SP |
| 260 | -2.065 | -10.2992518703 | 20.05 | 20.1 | 16.725 | 103092 | 18.077703 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 18.02 | 0.02 | 0.11 | 18.02 | 18.025 | 17.99 | 364652 |
| 1783031400 | 18 | 0 | 0.00 | 18.01 | 18.01 | 17.98 | 554842 |
| 1782945000 | 18 | -0.01 | -0.06 | 18.01 | 18.03 | 17.97 | 279865 |
| 1782858600 | 18.01 | -0.01 | -0.06 | 18.02 | 18.0498 | 17.995 | 282532 |
| 1782772200 | 18.02 | 0.02 | 0.11 | 18 | 18.05 | 17.98 | 368198 |
| 1782513000 | 18 | 0 | 0.00 | 18.02 | 18.02 | 17.99 | 89166 |
| 1782426600 | 18 | -0.03 | -0.17 | 18.02 | 18.0659 | 17.98 | 248477 |
| 1782340200 | 18.03 | 0.01 | 0.06 | 18.05 | 18.06 | 18.02 | 121042 |
| 1782253800 | 18.02 | 0.02 | 0.11 | 18.03 | 18.06 | 18 | 314580 |
| 1782167400 | 18 | -0.04 | -0.19 | 18.07 | 18.087 | 17.99 | 336020 |
| 1781821800 | 18.035 | 0.05 | 0.25 | 18.04 | 18.14 | 18.0092 | 184594 |
| 1781735400 | 17.99 | -0.06 | -0.33 | 18.04 | 18.1099 | 17.99 | 129447 |
| 1781649000 | 18.05 | 0 | 0.03 | 18.09 | 18.09 | 18.0207 | 761932 |
| 1781562600 | 18.045 | 0.01 | 0.03 | 18.04 | 18.065 | 18.0255 | 240605 |
| 1781303400 | 18.04 | 0.01 | 0.06 | 18.03 | 18.05 | 18.0074 | 212439 |
| 1781217000 | 18.03 | 0.08 | 0.42 | 17.98 | 18.05 | 17.96 | 139448 |
| 1781130600 | 17.955 | -0.01 | -0.03 | 17.99 | 18 | 17.94 | 166388 |
| 1781044200 | 17.96 | 0.03 | 0.17 | 17.96 | 18.02 | 17.9301 | 1152235 |
| 1780957800 | 17.93 | -0.04 | -0.22 | 17.96 | 18.15 | 17.9224 | 762508 |
| 1780698600 | 17.97 | -0.05 | -0.28 | 17.98 | 18.04 | 17.945 | 912672 |
| 1780612200 | 18.02 | 0.02 | 0.11 | 18.01 | 18.0499 | 18.01 | 1447179 |
| 1780525800 | 18 | -0.04 | -0.22 | 18.02 | 18.0299 | 17.98 | 555898 |
| 1780439400 | 18.04 | 0.02 | 0.08 | 18.02 | 18.1 | 18.01 | 519250 |
| 1780353000 | 18.025 | -0.03 | -0.17 | 18 | 18.05 | 17.98 | 578639 |
| 1780093800 | 18.055 | 0.02 | 0.08 | 18.06 | 18.065 | 18.0355 | 85410 |
| 1780007400 | 18.04 | 0.04 | 0.22 | 18.01 | 18.06 | 17.995 | 248396 |
| 1779921000 | 18 | -0.03 | -0.17 | 18.03 | 18.03 | 18 | 625287 |
| 1779834600 | 18.03 | 0.05 | 0.25 | 17.98 | 18.05 | 17.97 | 1832412 |
| 1779489000 | 17.985 | 0.02 | 0.08 | 17.97 | 17.99 | 17.96 | 61038 |
| 1779402600 | 17.97 | 0.01 | 0.06 | 17.89 | 17.9962 | 17.88 | 171376 |
| 1779316200 | 17.96 | 0.06 | 0.34 | 17.9 | 18 | 17.9 | 257954 |
| 1779229800 | 17.9 | -0.05 | -0.28 | 18 | 18.005 | 17.885 | 241513 |
| 1779143400 | 17.95 | 0.01 | 0.06 | 17.93 | 17.9898 | 17.91 | 256785 |
| 1778884200 | 17.94 | -0.06 | -0.33 | 18 | 18.04 | 17.93 | 161846 |
| 1778797800 | 18 | -0.02 | -0.11 | 18.04 | 18.07 | 18 | 313585 |
| 1778711400 | 18.02 | -0.01 | -0.06 | 18.04 | 18.0774 | 18 | 142718 |
| 1778625000 | 18.03 | -0.04 | -0.22 | 18.08 | 18.08 | 18.0113 | 213530 |
| 1778538600 | 18.07 | -0.03 | -0.17 | 18.09 | 18.15 | 18.04 | 491786 |
| 1778279400 | 18.1 | 0.05 | 0.28 | 18.08 | 18.1199 | 18.0513 | 175738 |
| 1778193000 | 18.05 | -0.03 | -0.17 | 18.11 | 18.11 | 18.045 | 196368 |
| 1778106600 | 18.08 | 0.05 | 0.28 | 18.07 | 18.1 | 18.031 | 311399 |
| 1778020200 | 18.03 | 0.05 | 0.28 | 18.115 | 18.16 | 18.0125 | 441618 |
| 1777933800 | 17.98 | -0.09 | -0.50 | 18.03 | 18.17 | 17.98 | 246858 |
| 1777674600 | 18.07 | 0.02 | 0.11 | 18.07 | 18.1684 | 18.04 | 102148 |
| 1777588200 | 18.05 | 0.05 | 0.28 | 18.05 | 18.23 | 18.0233 | 301055 |
| 1777501800 | 18 | -0.09 | -0.50 | 18.07 | 18.1 | 18 | 252784 |
| 1777415400 | 18.09 | 0.02 | 0.11 | 18.08 | 18.16 | 18.03 | 229286 |
| 1777329000 | 18.07 | -0.04 | -0.22 | 18.12 | 18.1576 | 18.05 | 310339 |
| 1777069800 | 18.11 | 0.02 | 0.11 | 18.08 | 18.1444 | 18.04 | 115238 |
| 1776983400 | 18.09 | -0.04 | -0.19 | 18.12 | 18.1699 | 18.085 | 152879 |
| 1776897000 | 18.125 | 0 | 0.03 | 18.15 | 18.155 | 18.12 | 181042 |
| 1776810600 | 18.12 | -0.02 | -0.11 | 18.14 | 18.18 | 18.095 | 315466 |
| 1776724200 | 18.14 | 0 | 0.00 | 18.14 | 18.23 | 18.11 | 292547 |
| 1776465000 | 18.14 | 0.06 | 0.33 | 18.15 | 18.1978 | 18.103 | 86165 |
| 1776378600 | 18.08 | -0.02 | -0.11 | 18.14 | 18.1429 | 18.062 | 155727 |
| 1776292200 | 18.1 | -0.03 | -0.17 | 18.14 | 18.2 | 18.06 | 379248 |
| 1776205800 | 18.13 | 0.05 | 0.28 | 18.09 | 18.13 | 18.0552 | 499611 |
| 1776119400 | 18.08 | 0.05 | 0.28 | 18.03 | 18.08 | 17.99 | 165882 |
| 1775860200 | 18.03 | -0.01 | -0.06 | 18.04 | 18.07 | 18.0061 | 64256 |
| 1775773800 | 18.04 | 0.04 | 0.22 | 18.01 | 18.07 | 17.99 | 152098 |
| 1775687400 | 18 | 0.03 | 0.17 | 18.02 | 18.04 | 17.985 | 282482 |
| 1775601000 | 17.97 | 0.07 | 0.39 | 17.9 | 17.97 | 17.87 | 263537 |
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.
