Premium
SP Funds S&P Global Technology ETF (SPTE)
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 | 0.07 | 0.147710487445 | 47.39 | 48.24 | 45.815 | 122262 | 46.92063434 | SP |
| 4 | -2.34 | -4.69879518072 | 49.8 | 50.75 | 45.0801 | 98368 | 47.84861837 | SP |
| 12 | 12.45 | 35.5612682091 | 35.01 | 50.75 | 34.3962 | 66751 | 45.36305877 | SP |
| 26 | 12.17 | 34.4856899972 | 35.29 | 50.75 | 32.8817 | 49590 | 42.02063482 | SP |
| 52 | 16.41 | 52.8502415459 | 31.05 | 50.75 | 30.611 | 32019 | 40.20139733 | SP |
| 156 | 27.36 | 136.119402985 | 20.1 | 50.75 | 19.79 | 19884 | 34.67364627 | SP |
| 260 | 27.36 | 136.119402985 | 20.1 | 50.75 | 19.79 | 19884 | 34.67364627 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 47.46 | 1.46 | 3.17 | 46.7 | 47.63 | 45.9 | 37815 |
| 1782513000 | 46 | -1.01 | -2.15 | 46.01 | 46.68 | 45.815 | 31977 |
| 1782426600 | 47.01 | 0.1 | 0.21 | 48.12 | 48.24 | 46.57 | 31694 |
| 1782340200 | 46.91 | -0.18 | -0.38 | 47.12 | 47.45 | 46.475 | 445202 |
| 1782253800 | 47.09 | -2.41 | -4.87 | 47.39 | 47.84 | 47.09 | 64624 |
| 1782167400 | 49.5 | 0.28 | 0.58 | 49.85 | 50.11 | 49.12 | 51341 |
| 1781821800 | 49.215 | 1.6 | 3.35 | 48.6 | 49.3 | 48.6 | 315210 |
| 1781735400 | 47.62 | 0.02 | 0.04 | 48.51 | 48.78 | 47.62 | 38862 |
| 1781649000 | 47.6 | -1.54 | -3.13 | 48.87 | 48.87 | 47.6 | 53129 |
| 1781562600 | 49.14 | 1.84 | 3.89 | 48.83 | 49.1599 | 48.6 | 68857 |
| 1781303400 | 47.3 | -0.19 | -0.40 | 47.26 | 47.65 | 46.83 | 36456 |
| 1781217000 | 47.49 | 1.9 | 4.17 | 46.12 | 47.49 | 45.7901 | 49644 |
| 1781130600 | 45.59 | -1.5 | -3.19 | 46.02 | 46.775 | 45.57 | 43384 |
| 1781044200 | 47.09 | -0.36 | -0.76 | 48.02 | 48.46 | 45.0801 | 59398 |
| 1780957800 | 47.45 | 1.24 | 2.68 | 47.53 | 49.09 | 47.1113 | 265036 |
| 1780698600 | 46.21 | -3.48 | -7.00 | 48.6 | 48.6 | 46.1289 | 86604 |
| 1780612200 | 49.69 | -0.18 | -0.36 | 49 | 49.94 | 48.67 | 63824 |
| 1780525800 | 49.87 | -0.61 | -1.21 | 50.66 | 50.75 | 49.6902 | 58241 |
| 1780439400 | 50.48 | 0.67 | 1.35 | 49.8 | 50.5 | 49.8 | 67698 |
| 1780353000 | 49.81 | 1.21 | 2.49 | 49.06 | 50.13 | 49.0025 | 84927 |
| 1780093800 | 48.6 | 0.49 | 1.02 | 48.41 | 48.8099 | 48.2 | 45542 |
| 1780007400 | 48.11 | 0.53 | 1.11 | 47.6 | 48.2 | 47.39 | 32157 |
| 1779921000 | 47.58 | 0.03 | 0.06 | 47.85 | 48.05 | 47.11 | 34292 |
| 1779834600 | 47.55 | 1.39 | 3.01 | 47.23 | 47.66 | 47 | 64153 |
| 1779489000 | 46.16 | 0.62 | 1.36 | 46.09 | 46.4 | 45.9061 | 35439 |
| 1779402600 | 45.54 | 0.68 | 1.52 | 45.05 | 45.72 | 44.97 | 33483 |
| 1779316200 | 44.86 | 1.02 | 2.33 | 44.4 | 44.97 | 44.13 | 25898 |
| 1779229800 | 43.84 | -0.62 | -1.39 | 43.87 | 44.3558 | 43.4443 | 30819 |
| 1779143400 | 44.46 | -0.32 | -0.71 | 44.91 | 45.2167 | 43.8639 | 59229 |
| 1778884200 | 44.78 | -1.16 | -2.53 | 44.86 | 45.29 | 44.34 | 51400 |
| 1778797800 | 45.94 | 0.66 | 1.46 | 45.18 | 46.05 | 45.18 | 36363 |
| 1778711400 | 45.28 | 0.62 | 1.39 | 45.03 | 45.39 | 44.55 | 50453 |
| 1778625000 | 44.66 | -1.02 | -2.23 | 45.02 | 45.13 | 43.91 | 64666 |
| 1778538600 | 45.68 | 0.22 | 0.48 | 45.52 | 45.82 | 45.2201 | 73762 |
| 1778279400 | 45.46 | 1.18 | 2.66 | 44.87 | 45.5 | 44.87 | 34234 |
| 1778193000 | 44.28 | -0.27 | -0.61 | 44.5 | 44.78 | 44 | 38799 |
| 1778106600 | 44.55 | 1.34 | 3.10 | 43.91 | 44.55 | 43.6261 | 103295 |
| 1778020200 | 43.21 | 0.88 | 2.08 | 42.88 | 43.22 | 42.72 | 147932 |
| 1777933800 | 42.33 | 0.02 | 0.05 | 42.47 | 42.69 | 42.04 | 49518 |
| 1777674600 | 42.31 | 0.38 | 0.91 | 41.8 | 42.59 | 41.8 | 95716 |
| 1777588200 | 41.93 | 0.5 | 1.21 | 41.82 | 41.97 | 41.21 | 32512 |
| 1777501800 | 41.43 | 0.13 | 0.31 | 41.31 | 41.48 | 41.07 | 32028 |
| 1777415400 | 41.3 | -0.55 | -1.31 | 41.51 | 41.51 | 40.9 | 35119 |
| 1777329000 | 41.85 | 0.03 | 0.07 | 41.82 | 41.85 | 41.431 | 98882 |
| 1777069800 | 41.82 | 1.3 | 3.21 | 41.19 | 41.9099 | 41.19 | 28369 |
| 1776983400 | 40.52 | -0.75 | -1.82 | 41 | 41.01 | 40.07 | 34431 |
| 1776897000 | 41.27 | 1.15 | 2.87 | 40.75 | 41.275 | 40.645 | 32468 |
| 1776810600 | 40.12 | -0.03 | -0.07 | 40.29 | 40.58 | 40.04 | 41795 |
| 1776724200 | 40.15 | 0.01 | 0.02 | 40.11 | 40.18 | 39.8 | 188428 |
| 1776465000 | 40.14 | 0.93 | 2.37 | 39.9 | 40.295 | 39.89 | 37968 |
| 1776378600 | 39.21 | 0.22 | 0.56 | 39.22 | 39.45 | 38.934 | 30025 |
| 1776292200 | 38.99 | 0.56 | 1.46 | 38.66 | 39.065 | 38.61 | 27138 |
| 1776205800 | 38.43 | 0.59 | 1.56 | 38.09 | 38.59 | 38.0696 | 31955 |
| 1776119400 | 37.84 | 0.67 | 1.80 | 37.11 | 37.84 | 37.0146 | 28920 |
| 1775860200 | 37.17 | 0.37 | 1.01 | 36.99 | 37.44 | 36.99 | 23529 |
| 1775773800 | 36.8 | -0.17 | -0.46 | 36.78 | 36.88 | 36.3972 | 26508 |
| 1775687400 | 36.97 | 1.62 | 4.58 | 37.01 | 37.15 | 36.6595 | 44735 |
| 1775601000 | 35.35 | 0.15 | 0.43 | 35.01 | 35.35 | 34.3962 | 35703 |
| 1775514600 | 35.2 | 0.32 | 0.92 | 34.92 | 35.2 | 34.92 | 25680 |
| 1775169000 | 34.88 | -0.12 | -0.34 | 34.11 | 35 | 34.02 | 24800 |
| 1775082600 | 35 | 0.33 | 0.95 | 35.11 | 35.3 | 34.7504 | 38521 |
| 1774996200 | 34.67 | 1.49 | 4.49 | 33.6 | 34.67 | 33.494999 | 72886 |
| 1774909800 | 33.18 | -0.53 | -1.57 | 33.91 | 33.965 | 32.8817 | 38801 |
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.
