Premium
SP Funds S&P Global Technology ETF (SPTE)
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 | -1.7998 | -6.3173043173 | 28.49 | 28.66 | 26.54 | 10798 | 27.6472164 | SP |
| 4 | -1.3698 | -4.88168210976 | 28.06 | 29.5299 | 26.54 | 10821 | 28.59868347 | SP |
| 12 | -1.9898 | -6.93793584379 | 28.68 | 29.798 | 26.54 | 13525 | 28.50216463 | SP |
| 26 | 1.4002 | 5.53657572163 | 25.29 | 29.798 | 24.5 | 11228 | 27.94329358 | SP |
| 52 | 1.9002 | 7.66518757564 | 24.79 | 29.798 | 22.2901 | 9717 | 26.91552029 | SP |
| 156 | 6.5902 | 32.7870646766 | 20.1 | 29.798 | 19.79 | 11577 | 25.07690897 | SP |
| 260 | 6.5902 | 32.7870646766 | 20.1 | 29.798 | 19.79 | 11577 | 25.07690897 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 26.6902 | -0.73 | -2.65 | 27.61 | 27.61 | 26.54 | 8493 |
| 1740785400 | 27.4161 | 0.05 | 0.17 | 27.13 | 27.4161 | 26.96 | 10420 |
| 1740699000 | 27.3686 | -1.1 | -3.86 | 28.5 | 28.5 | 27.3686 | 11092 |
| 1740612600 | 28.4672 | 0.29 | 1.02 | 28.37 | 28.66 | 28.3 | 2928 |
| 1740526200 | 28.1803 | -0.22 | -0.77 | 28.49 | 28.49 | 27.987 | 21058 |
| 1740439800 | 28.4 | -0.48 | -1.68 | 28.94 | 28.94 | 28.4 | 10056 |
| 1740180600 | 28.8841 | -0.52 | -1.76 | 29.47 | 29.47 | 28.7813 | 8227 |
| 1740094200 | 29.402 | -0.01 | -0.03 | 29.5 | 29.5299 | 29.22 | 5165 |
| 1740007800 | 29.4117 | 0.01 | 0.04 | 29.48 | 29.48 | 29.28 | 10515 |
| 1739921400 | 29.4003 | 0.07 | 0.24 | 29.49 | 29.51 | 29.3 | 14228 |
| 1739575800 | 29.33 | 0.12 | 0.42 | 29.22 | 29.33 | 29.0809 | 5710 |
| 1739489400 | 29.2072 | 0.24 | 0.84 | 28.9 | 29.22 | 28.86 | 14705 |
| 1739403000 | 28.9625 | -0.08 | -0.26 | 28.67 | 29 | 28.67 | 6966 |
| 1739316600 | 29.0384 | 0.24 | 0.83 | 28.8 | 29.2199 | 28.8 | 23833 |
| 1739230200 | 28.8 | 0.28 | 0.99 | 28.84 | 29.04 | 28.79 | 9392 |
| 1738971000 | 28.5171 | -0.27 | -0.95 | 29.1 | 29.1 | 28.435 | 9607 |
| 1738884600 | 28.79 | 0.11 | 0.37 | 28.77 | 28.84 | 28.6384 | 4134 |
| 1738798200 | 28.6829 | 0.36 | 1.28 | 28.41 | 28.7782 | 28.34 | 19238 |
| 1738711800 | 28.3191 | 0.36 | 1.29 | 28.06 | 28.45 | 28.06 | 9784 |
| 1738625400 | 27.9585 | -0.54 | -1.89 | 28.16 | 28.16 | 27.7 | 8276 |
| 1738366200 | 28.4979 | -0.13 | -0.44 | 28.86 | 29.15 | 28.4 | 10017 |
| 1738279800 | 28.6238 | 0.13 | 0.47 | 28.64 | 28.66 | 28.4 | 15092 |
| 1738193400 | 28.4895 | 0.07 | 0.25 | 28.66 | 28.795 | 28.2 | 22091 |
| 1738107000 | 28.4186 | 0.84 | 3.05 | 27.84 | 28.4892 | 27.6 | 13137 |
| 1738020600 | 27.5762 | -1.85 | -6.28 | 28.01 | 28.14 | 27.3508 | 72193 |
| 1737761400 | 29.4242 | -0.21 | -0.71 | 29.74 | 29.74 | 29.38 | 13408 |
| 1737675000 | 29.636 | 0 | 0.00 | 29.636 | 29.636 | 29.636 | 0 |
| 1737588600 | 29.636 | 0.64 | 2.19 | 29.36 | 29.798 | 29.36 | 10808 |
| 1737502200 | 29 | 0.29 | 1.02 | 28.83 | 29.26 | 28.74 | 17335 |
| 1737156600 | 28.7079 | 0.2 | 0.71 | 28.94 | 28.94 | 28.7058 | 16468 |
| 1737070200 | 28.505 | 0.09 | 0.33 | 28.93 | 29 | 28.505 | 23785 |
| 1736983800 | 28.4108 | 0.57 | 2.04 | 28.24 | 28.429 | 28.18 | 4513 |
| 1736897400 | 27.8418 | 0.01 | 0.04 | 28.14 | 28.14 | 27.65 | 8246 |
| 1736811000 | 27.8308 | -0.41 | -1.46 | 27.71 | 27.8308 | 27.645 | 13601 |
| 1736551800 | 28.2425 | -0.42 | -1.46 | 28.37 | 28.41 | 28 | 13988 |
| 1736379000 | 28.661 | -0.1 | -0.34 | 28.56 | 28.72 | 28.46 | 19494 |
| 1736292600 | 28.7576 | -0.53 | -1.83 | 29.55 | 29.55 | 28.72 | 18167 |
| 1736206200 | 29.2925 | 0.73 | 2.55 | 29.2 | 29.5724 | 29.185 | 17758 |
| 1735947000 | 28.5645 | 0.49 | 1.75 | 28.45 | 28.61 | 28.39 | 15475 |
| 1735860600 | 28.072 | -0.06 | -0.21 | 28.18 | 28.4 | 27.9122 | 12936 |
| 1735687800 | 28.1304 | -0.32 | -1.12 | 28.53 | 28.53 | 28.1083 | 5201 |
| 1735601400 | 28.449 | -0.21 | -0.74 | 28.19 | 28.57 | 28.16 | 5648 |
| 1735342200 | 28.6607 | -0.34 | -1.19 | 28.85 | 28.85 | 28.43 | 5131 |
| 1735255800 | 29.0049 | 0.06 | 0.20 | 28.99 | 29.1 | 28.92 | 8403 |
| 1735077840 | 28.9459 | 0.09 | 0.30 | 28.92 | 29.04 | 28.7557 | 18348 |
| 1734996600 | 28.8585 | 0.48 | 1.69 | 28.55 | 28.88 | 28.475 | 6305 |
| 1734737400 | 28.3793 | 0.28 | 0.99 | 27.87 | 28.59 | 27.87 | 2951 |
| 1734651000 | 28.1 | -0.23 | -0.80 | 28.291 | 28.34 | 28.06 | 11512 |
| 1734564600 | 28.3268 | -0.57 | -1.96 | 29.16 | 29.27 | 28 | 24244 |
| 1734478200 | 28.8935 | -0.22 | -0.74 | 29 | 29 | 28.75 | 17662 |
| 1734391800 | 29.11 | 0.39 | 1.36 | 28.9 | 29.1899 | 28.812 | 10791 |
| 1734132600 | 28.7201 | 0.21 | 0.75 | 28.9 | 28.9 | 28.51 | 7269 |
| 1734046200 | 28.5066 | -0.08 | -0.27 | 28.47 | 28.64 | 28.47 | 11076 |
| 1733959800 | 28.5846 | 0.35 | 1.26 | 28.42 | 28.68 | 28.37 | 17474 |
| 1733873400 | 28.23 | -0.46 | -1.62 | 28.576 | 28.6725 | 28.2 | 15809 |
| 1733787000 | 28.6946 | -0.17 | -0.58 | 28.75 | 28.95 | 28.6946 | 12116 |
| 1733527800 | 28.8614 | 0.06 | 0.21 | 28.83 | 28.95 | 28.83 | 3674 |
| 1733441400 | 28.8 | 0.06 | 0.22 | 28.89 | 28.99 | 28.795 | 6221 |
| 1733355000 | 28.7371 | 0.35 | 1.24 | 28.84 | 28.9275 | 28.6757 | 5510 |
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
