Premium
State Street SPDR Portfolio S&P 1500 Composite Stock Mkt ETF (SPTM)
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 | 2.45 | 2.76773610484 | 88.52 | 91.875 | 88.065 | 658636 | 90.36965859 | SP |
| 4 | 1.58 | 1.76753551851 | 89.39 | 92.115 | 87.74 | 547397 | 90.46332701 | SP |
| 12 | 11.66 | 14.7018030513 | 79.31 | 92.115 | 76.54 | 689215 | 85.67160986 | SP |
| 26 | 8.83 | 10.7499391283 | 82.14 | 92.115 | 76.54 | 869871 | 83.67925488 | SP |
| 52 | 18.41 | 25.3721058434 | 72.56 | 92.115 | 71.775 | 726407 | 81.90561702 | SP |
| 156 | 37.27 | 69.4040968343 | 53.7 | 92.115 | 50.125 | 586487 | 71.37246461 | SP |
| 260 | 39.1 | 75.3807595913 | 51.87 | 92.115 | 43.05 | 587457 | 63.12247405 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 90.91 | 0.95 | 1.06 | 90.97 | 91.07 | 90.57 | 456245 |
| 1781735400 | 89.96 | -1.15 | -1.26 | 91.21 | 91.3 | 89.76 | 720441 |
| 1781649000 | 91.11 | -0.49 | -0.53 | 91.61 | 91.74 | 91.06 | 474588 |
| 1781562600 | 91.6 | 1.46 | 1.62 | 91.32 | 91.875 | 91.32 | 538001 |
| 1781303400 | 90.14 | 0.46 | 0.51 | 89.99 | 90.48 | 89.395 | 777876 |
| 1781217000 | 89.68 | 1.58 | 1.79 | 88.52 | 89.9 | 88.065 | 782273 |
| 1781130600 | 88.1 | -1.41 | -1.58 | 89.01 | 89.67 | 88.09 | 701912 |
| 1781044200 | 89.51 | -0.18 | -0.20 | 90.18 | 90.655 | 87.74 | 782488 |
| 1780957800 | 89.69 | 0.27 | 0.30 | 90.11 | 90.4 | 89.59 | 459680 |
| 1780698600 | 89.42 | -2.35 | -2.56 | 91.15 | 91.25 | 89.23 | 489838 |
| 1780612200 | 91.77 | 0.39 | 0.43 | 91.15 | 91.925 | 91.125 | 420727 |
| 1780525800 | 91.38 | -0.62 | -0.67 | 91.87 | 91.9342 | 91.34 | 464989 |
| 1780439400 | 92 | 0.18 | 0.20 | 91.7 | 92.115 | 91.69 | 579429 |
| 1780353000 | 91.82 | 0.19 | 0.21 | 91.49 | 92.06 | 91.39 | 522989 |
| 1780093800 | 91.63 | 0.23 | 0.25 | 91.58 | 91.83 | 91.44 | 383272 |
| 1780007400 | 91.4 | 0.44 | 0.48 | 90.86 | 91.49 | 90.78 | 533293 |
| 1779921000 | 90.96 | 0.01 | 0.01 | 91.05 | 91.095 | 90.71 | 454058 |
| 1779834600 | 90.95 | 0.6 | 0.66 | 90.81 | 91.145 | 90.715 | 311793 |
| 1779489000 | 90.35 | 0.38 | 0.42 | 90.34 | 90.71 | 90.215 | 459829 |
| 1779402600 | 89.97 | 0.21 | 0.23 | 89.39 | 90.16 | 89.27 | 543069 |
| 1779316200 | 89.76 | 0.98 | 1.10 | 89 | 89.81 | 88.8458 | 868124 |
| 1779229800 | 88.78 | -0.6 | -0.67 | 88.91 | 89.27 | 88.545 | 591582 |
| 1779143400 | 89.38 | -0.08 | -0.09 | 89.61 | 89.78 | 88.815 | 687509 |
| 1778884200 | 89.46 | -1.1 | -1.21 | 89.82 | 89.94 | 89.3403 | 447871 |
| 1778797800 | 90.56 | 0.67 | 0.75 | 90.13 | 90.75 | 90.075 | 331831 |
| 1778711400 | 89.89 | 0.45 | 0.50 | 89.53 | 90.07 | 89.12 | 365795 |
| 1778625000 | 89.44 | -0.16 | -0.18 | 89.39 | 89.52 | 88.68 | 568050 |
| 1778538600 | 89.6 | 0.14 | 0.16 | 89.36 | 89.815 | 89.36 | 752293 |
| 1778279400 | 89.46 | 0.7 | 0.79 | 89.19 | 89.53 | 89.12 | 374936 |
| 1778193000 | 88.76 | -0.35 | -0.39 | 89.21 | 89.33 | 88.56 | 493069 |
| 1778106600 | 89.11 | 1.25 | 1.42 | 88.5 | 89.18 | 88.4 | 437701 |
| 1778020200 | 87.86 | 0.72 | 0.83 | 87.56 | 88.025 | 87.56 | 464333 |
| 1777933800 | 87.14 | -0.32 | -0.37 | 87.35 | 87.6651 | 86.79 | 543034 |
| 1777674600 | 87.46 | 0.21 | 0.24 | 87.63 | 87.99 | 87.46 | 522748 |
| 1777588200 | 87.25 | 0.87 | 1.01 | 86.72 | 87.39 | 86.29 | 499529 |
| 1777501800 | 86.38 | -0.03 | -0.03 | 86.33 | 86.45 | 85.97 | 670374 |
| 1777415400 | 86.41 | -0.44 | -0.51 | 86.5 | 86.6 | 86.15 | 500120 |
| 1777329000 | 86.85 | 0.11 | 0.13 | 86.58 | 86.91 | 86.545 | 464748 |
| 1777069800 | 86.74 | 0.64 | 0.74 | 86.38 | 86.79 | 86.1328 | 536784 |
| 1776983400 | 86.1 | -0.32 | -0.37 | 86.26 | 86.535 | 85.33 | 854821 |
| 1776897000 | 86.42 | 0.82 | 0.96 | 86.26 | 86.43 | 86.11 | 439300 |
| 1776810600 | 85.6 | -0.56 | -0.65 | 86.36 | 86.5159 | 85.44 | 1337700 |
| 1776724200 | 86.16 | -0.14 | -0.16 | 86.12 | 86.275 | 85.87 | 712546 |
| 1776465000 | 86.3 | 1.12 | 1.31 | 85.77 | 86.585 | 85.74 | 1094379 |
| 1776378600 | 85.18 | 0.21 | 0.25 | 85.16 | 85.34 | 84.86 | 715864 |
| 1776292200 | 84.97 | 0.57 | 0.68 | 84.54 | 85.05 | 84.38 | 482159 |
| 1776205800 | 84.4 | 0.95 | 1.14 | 83.69 | 84.425 | 83.65 | 508199 |
| 1776119400 | 83.45 | 0.87 | 1.05 | 82.39 | 83.46 | 82.2899 | 827238 |
| 1775860200 | 82.58 | -0.11 | -0.13 | 82.86 | 82.92 | 82.5 | 467647 |
| 1775773800 | 82.69 | 0.48 | 0.58 | 82.13 | 82.84 | 81.961 | 1354485 |
| 1775687400 | 82.21 | 2.04 | 2.54 | 82.31 | 82.32 | 81.7 | 853213 |
| 1775601000 | 80.17 | 0.07 | 0.09 | 79.9 | 80.2 | 79.21 | 1088080 |
| 1775514600 | 80.1 | 0.33 | 0.41 | 79.79 | 80.19 | 79.71 | 1020345 |
| 1775169000 | 79.77 | 0.11 | 0.14 | 78.65 | 80.03 | 78.455 | 782389 |
| 1775082600 | 79.66 | 0.6 | 0.76 | 79.53 | 80.09 | 79.42 | 1056502 |
| 1774996200 | 79.06 | 2.2 | 2.86 | 77.72 | 79.21 | 77.59 | 1824677 |
| 1774909800 | 76.86 | -0.3 | -0.39 | 77.87 | 77.9 | 76.54 | 1384473 |
| 1774650600 | 77.16 | -1.3 | -1.66 | 78.14 | 78.14 | 77.02 | 1261699 |
| 1774564200 | 78.46 | -1.39 | -1.74 | 79.31 | 79.65 | 78.44 | 1345564 |
| 1774477800 | 79.85 | 0.44 | 0.55 | 80.07 | 80.34 | 79.51 | 954123 |
| 1774391400 | 79.41 | -0.18 | -0.23 | 79.11 | 79.85 | 78.95 | 992206 |
| 1774305000 | 79.59 | 0.66 | 0.84 | 79.87 | 80.5 | 79.44 | 2469727 |
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.
